尼克森 (3317)-新光-台南券商分點個股進出

台股 » 個股 » 尼克森 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

尼克森

(3317)

可現股當沖

股價
51.4
漲跌
▼0.1
漲幅
-0.19%
成交量
605張
產業
上櫃半導體類股
498人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

尼克森 (3317)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	11	51.60	0	52.10	51.40	11	653	1.68%
2024/12/10	4	51.75	1	52.29	51.50	3	645	0.47%
2024/12/09	11	53.35	19	52.87	52.70	-8	627	-1.27%
2024/12/06	11	54.57	12.2	54.77	55.00	-1.2	583	-0.21%
2024/12/05	6	52.62	8.6	52.86	53.60	-2.6	425	-0.61%
2024/12/04	0	0.00	2.2	50.68	51.60	-2.2	356	-0.61%
2024/11/29	0	48.98	0	0.00	48.95	0	317	0.00%
2024/11/28	0	49.30	0	0.00	49.20	0	315	0.00%
2024/11/27	2	50.45	3	50.20	49.50	-1	310	-0.32%
2024/11/26	3	50.87	0	51.00	50.80	3	308	0.96%
2024/11/22	0	0.00	0.1	50.00	49.90	-0.1	300	-0.03%
2024/11/20	0	50.40	0	0.00	49.90	0	300	0.00%
2024/11/18	0	49.08	0	0.00	49.90	0	302	0.01%
2024/11/15	2	50.30	2	50.50	50.50	0	309	0.00%
2024/11/14	0	51.40	0.2	51.33	51.30	-0.2	303	-0.06%
2024/11/13	0	0.00	0.2	51.45	51.40	-0.2	293	-0.06%
2024/11/12	0	0.00	1.3	51.65	51.30	-1.3	286	-0.46%
2024/11/11	1	50.00	2.1	50.79	52.90	-1.1	274	-0.41%
2024/11/08	3	51.50	3	50.93	50.70	0	250	0.00%
2024/11/07	12	51.18	0	51.10	51.00	12	230	5.18%
2024/11/06	1	51.30	2.2	50.39	50.30	-1.2	209	-0.60%
2024/11/05	1	48.60	0	0.00	48.20	1	186	0.54%
2024/10/29	0	45.90	13	45.84	45.90	-13	189	-6.84%
2024/10/28	0	46.97	0	0.00	46.90	0	188	0.02%
2024/10/25	0	47.95	0	0.00	47.90	0	187	0.02%
2024/10/23	0	47.85	0	0.00	48.20	0	188	0.01%
2024/10/22	0	47.51	0	0.00	47.85	0	189	0.01%
2024/10/18	0.1	46.96	0	0.00	47.05	0.1	196	0.03%
2024/10/17	0	47.90	0	0.00	47.85	0	198	0.01%
2024/10/16	3	47.53	0	0.00	47.40	3	201	1.49%
2024/10/15	10	48.10	0	0.00	48.05	10	201	4.97%
2024/10/14	0	47.20	0	0.00	47.30	0	203	0.01%
2024/10/11	0	47.40	0	0.00	47.55	0	204	0.00%
2024/10/08	0	48.22	0	0.00	48.15	0	204	0.02%
2024/10/07	0	48.71	0	0.00	49.35	0	207	0.01%
2024/10/04	0	49.25	0	48.55	48.65	0	210	0.00%
2024/10/01	0	50.00	0	0.00	49.60	0	211	0.00%
2024/09/30	0	0.00	1	49.80	49.80	-1	212	-0.47%
2024/09/27	0	0.00	0.2	50.60	50.70	-0.2	212	-0.10%
2024/09/26	0	50.80	0.4	51.04	50.40	-0.4	211	-0.17%
2024/09/25	0	0.00	0	50.70	50.80	0	208	0.00%
2024/09/24	0.1	49.42	0	0.00	49.40	0.1	199	0.03%
2024/09/23	0	51.00	0	0.00	50.10	0	198	0.00%
2024/09/19	0	48.45	0	0.00	48.75	0	199	0.01%
2024/09/16	0	48.65	0	0.00	49.05	0	203	0.02%
2024/09/11	0	47.70	0	0.00	47.50	0	218	0.00%
2024/09/10	0	48.70	0	0.00	47.70	0	233	0.01%
2024/09/05	0	47.25	0	0.00	47.15	0	245	0.01%
2024/09/04	0.1	47.85	0	0.00	46.75	0.1	272	0.02%
2024/09/03	0	49.70	0	0.00	48.90	0	270	0.01%
2024/08/21	0	48.80	0	50.20	49.00	0	290	-0.01%
2024/08/20	2.2	49.21	0	49.20	48.80	2.2	286	0.76%
2024/08/19	0	54.87	5.4	54.80	55.10	-5.4	278	-1.94%
2024/08/14	1	53.50	0	0.00	53.00	1	270	0.37%
2024/08/13	0	53.10	0.3	52.60	53.60	-0.2	272	-0.08%
2024/08/12	0.2	51.80	0	52.60	52.60	0.2	268	0.06%
2024/08/09	0	0.00	0	51.70	51.20	0	268	0.00%
2024/08/07	1	49.00	0	0.00	50.20	1	267	0.37%
2024/08/06	1.3	46.45	0	0.00	46.50	1.3	266	0.47%
2024/08/05	2.1	49.24	0	0.00	46.85	2.1	261	0.78%
2024/08/01	0	52.50	0	0.00	52.60	0	254	0.02%
2024/07/31	0	51.80	0	0.00	51.40	0	256	0.00%
2024/07/30	0	50.50	0	0.00	51.20	0	257	0.00%
2024/07/29	0.2	51.35	0	0.00	50.70	0.2	257	0.07%
2024/07/26	0.1	51.34	0	0.00	51.60	0.1	257	0.02%
2024/07/22	0	53.50	1	53.00	52.00	-1	256	-0.39%
2024/07/19	2.1	54.21	0	0.00	54.00	2.1	252	0.81%
2024/07/15	0.2	55.27	0	0.00	55.10	0.2	245	0.06%
2024/07/12	0	55.50	0	0.00	55.50	0	245	0.01%
2024/07/11	0	55.60	0	0.00	55.60	0	246	0.00%
2024/07/10	0	55.00	0	0.00	55.00	0	251	0.01%
2024/07/09	0	55.37	0	0.00	54.90	0	252	0.02%
2024/07/08	0.1	55.84	0	0.00	55.70	0.1	249	0.03%
2024/07/05	0	0.00	0	57.00	56.70	0	247	-0.02%
2024/07/04	0	0.00	0	56.00	56.20	0	246	-0.02%
2024/07/03	0	55.90	2	56.00	55.80	-2	245	-0.80%
2024/07/02	0	0.00	1	55.10	55.20	-1	243	-0.41%
2024/07/01	1	55.50	0	0.00	55.30	1	245	0.41%
2024/06/27	0	0.00	1	55.40	55.00	-1	246	-0.41%
2024/06/26	0	0.00	1	55.40	55.40	-1	248	-0.40%
2024/06/25	1	54.80	0	0.00	55.60	1	250	0.40%
2024/06/24	0	0.00	0	55.40	55.60	0	249	-0.02%
2024/06/21	0	0.00	0	56.70	56.50	0	251	-0.02%
2024/06/20	0	56.70	0.2	56.50	56.60	-0.2	254	-0.07%
2024/06/19	0	0.00	0	55.80	55.90	0	252	-0.02%
2024/06/18	1	57.30	0	0.00	56.30	1	251	0.42%
2024/06/17	0	56.70	0	57.00	57.10	0	242	-0.02%
2024/06/14	1	56.50	2	56.00	56.50	-1	229	-0.44%
2024/06/11	9.2	57.95	7	55.70	54.40	2.2	221	0.98%
2024/06/06	0	53.40	0	0.00	53.40	0	205	0.02%
2024/06/03	0	54.10	0	0.00	54.20	0	221	0.02%
2024/05/31	2	54.60	1	54.60	54.40	1	223	0.47%
2024/05/30	0	0.00	2.2	56.26	55.10	-2.2	223	-1.01%
2024/05/29	1	54.90	0	0.00	55.00	1	215	0.46%
2024/05/27	1	54.00	0	0.00	54.00	1	212	0.47%
2024/05/24	0.1	53.10	4	53.08	53.00	-3.9	215	-1.81%
2024/05/23	0	53.10	0	0.00	52.80	0	222	0.01%
2024/05/21	0	53.00	0	0.00	52.80	0	229	0.01%
2024/05/20	0	53.59	0	0.00	53.30	0	232	0.02%
2024/05/17	1	53.70	1	53.70	53.70	0	235	0.02%
2024/05/16	0.4	52.92	0	0.00	53.10	0.4	232	0.18%
2024/05/13	0.2	52.90	0	0.00	52.70	0.2	246	0.07%
2024/05/07	0	0.00	0.1	52.00	52.40	-0.1	253	-0.04%
2024/04/29	0.1	50.90	0	51.10	51.10	0.1	267	0.04%
2024/04/17	0	51.00	0	50.60	51.30	0	310	0.02%
2024/04/16	0	0.00	0	50.30	49.50	0	312	0.00%
2024/04/15	0	0.00	0	52.20	51.30	0	315	-0.01%
2024/04/12	0	0.00	0	52.50	52.10	0	316	0.00%
2024/04/11	0	52.80	1	53.00	52.70	-1	318	-0.30%
2024/04/10	0	53.75	0	0.00	53.40	0	322	0.00%
2024/04/09	0	52.96	0	0.00	52.80	0	325	0.00%
2024/04/08	0	53.64	0	0.00	53.00	0	329	0.01%
2024/04/03	1	53.40	0	0.00	53.50	1	334	0.30%
2024/04/02	1	53.00	1	52.70	52.70	0	341	0.00%
2024/04/01	0	52.80	1	52.80	52.80	-1	346	-0.29%
2024/03/25	1	53.29	0	0.00	52.60	1	376	0.28%
2024/03/22	1	53.30	0	0.00	53.20	1	381	0.26%
2024/03/21	0	53.20	1	53.20	53.10	-1	387	-0.26%
2024/03/19	0	53.05	0	0.00	52.70	0	407	0.00%
2024/03/18	0	52.70	1	52.50	53.10	-1	414	-0.24%
2024/03/15	1	52.40	0	0.00	52.20	1	443	0.23%
2024/03/14	0	53.00	0	0.00	52.60	0	460	0.01%
2024/03/13	2.1	52.19	0	0.00	52.00	2.1	475	0.45%
2024/03/12	0	54.01	0	0.00	53.90	0	485	0.01%
2024/03/11	0	54.00	0	0.00	53.50	0	524	0.01%
2024/03/08	2	54.80	0	0.00	54.10	2	535	0.37%
2024/03/07	0	56.00	1	55.20	55.10	-1	559	-0.17%
2024/03/06	0.2	57.16	8	57.00	57.10	-7.8	592	-1.31%
2024/03/05	0	56.98	0	0.00	56.70	0	741	0.00%
2024/03/04	0.4	56.83	5	56.70	57.00	-4.6	826	-0.56%
2024/03/01	0.1	57.29	0	0.00	56.90	0.1	832	0.01%
2024/02/29	1.1	56.52	0	0.00	56.70	1.1	835	0.13%
2024/02/27	2	56.20	0	0.00	56.50	2	843	0.24%
2024/02/26	0.1	56.81	0	0.00	56.80	0.1	864	0.01%
2024/02/23	0	56.13	0	0.00	56.10	0	892	0.00%
2024/02/22	0	56.70	0	0.00	56.70	0	901	0.00%
2024/02/21	0.1	56.75	0	0.00	56.80	0.1	931	0.01%
2024/02/20	0.1	56.94	0	0.00	56.60	0.1	933	0.01%
2024/02/19	0.1	56.93	0	0.00	57.00	0.1	933	0.01%
2024/02/16	0	57.00	0	0.00	57.00	0	939	0.00%
2024/02/15	0.3	56.05	0	0.00	56.20	0.3	936	0.03%
2024/02/05	1	53.90	0	0.00	54.00	1	941	0.11%
2024/02/02	2	54.50	0	0.00	54.50	2	947	0.21%
2024/02/01	0	55.00	0	0.00	54.80	0	961	0.00%
2024/01/31	0	56.00	0	0.00	54.80	0	1,034	0.00%
2024/01/30	1	55.00	0	0.00	54.90	1	1,081	0.09%
2024/01/29	0	56.08	0	57.20	56.00	0	1,084	0.00%
2024/01/26	0	55.94	0	0.00	55.60	0	1,088	0.00%
2024/01/25	0	57.10	0	0.00	56.60	0	1,098	0.00%
2024/01/24	0	57.50	0	0.00	57.50	0	1,101	0.00%
2024/01/23	0	57.60	0	0.00	56.90	0	1,103	0.00%
2024/01/22	0	56.90	0	0.00	57.10	0	1,118	0.00%
2024/01/19	0	56.15	0	0.00	56.60	0	1,134	0.00%
2024/01/18	0	56.90	0	0.00	55.80	0	1,139	0.00%
2024/01/17	0	56.70	0	0.00	56.40	0	1,143	0.00%
2024/01/16	0	56.30	0	0.00	57.40	0	1,138	0.00%
2024/01/15	0.7	56.20	0	0.00	56.20	0.7	1,131	0.06%
2024/01/12	1	55.60	0	0.00	55.50	1	1,129	0.09%
2024/01/11	4	56.00	0	0.00	56.00	4	1,133	0.35%
2024/01/10	1.1	56.54	0	0.00	56.40	1.1	1,138	0.10%
2024/01/09	5.1	57.70	0.3	57.07	57.20	4.8	1,149	0.42%
2024/01/08	0	58.50	0	0.00	58.50	0	1,145	0.00%
2024/01/05	0	59.80	0	0.00	59.50	0	1,154	0.00%
2024/01/02	0	0.00	2	61.40	60.90	-2	1,203	-0.17%
2023/12/29	2	62.40	0	0.00	62.10	2	1,205	0.17%
2023/12/28	0	0.00	1	63.30	62.90	-1	1,209	-0.08%
2023/12/27	0	62.40	0	0.00	62.40	0	1,213	0.00%
2023/12/26	0	62.80	0	0.00	62.70	0	1,215	0.00%
2023/12/25	0	0.00	3	62.50	62.70	-3	1,216	-0.25%
2023/12/22	0	0.00	1.2	62.08	62.40	-1.2	1,217	-0.10%
2023/12/21	0.2	60.78	0	0.00	61.60	0.2	1,216	0.01%
2023/12/20	0	0.00	2	61.20	61.00	-2	1,214	-0.16%
2023/12/19	2.1	61.25	0	0.00	60.70	2.1	1,213	0.17%
2023/12/18	5	62.99	0	62.10	62.00	5	1,208	0.42%
2023/12/13	0	64.40	0	0.00	63.80	0	1,207	0.00%
2023/12/12	1	64.90	5.2	64.76	64.30	-4.2	1,242	-0.34%
2023/12/11	0	62.20	0	0.00	63.10	0	1,256	0.00%
2023/12/08	0	63.40	1	63.50	62.80	-1	1,268	-0.08%
2023/12/07	7	63.57	0.2	63.70	62.50	6.8	1,261	0.54%
2023/12/06	1	64.80	0	0.00	64.90	1	1,254	0.08%
2023/12/05	0.7	63.53	3	63.10	63.50	-2.3	1,218	-0.19%
2023/12/04	4.1	64.21	0	0.00	64.00	4.1	1,216	0.34%
2023/12/01	4	65.28	5	65.30	65.20	-1	1,191	-0.08%
2023/11/30	7	63.43	31.1	64.34	65.20	-24.1	1,155	-2.09%
2023/11/29	2	61.75	4.1	61.68	63.30	-2.1	1,002	-0.21%
2023/11/28	2	59.10	0	0.00	59.80	2	916	0.22%
2023/11/24	2	59.55	2	59.50	59.50	0	900	0.00%
2023/11/22	1	59.80	0.2	59.50	59.90	0.8	866	0.10%
2023/11/20	0	0.00	6	58.02	58.50	-6	824	-0.73%
2023/11/15	6	56.00	0	0.00	56.00	6	791	0.76%
2023/11/14	0	0.00	0.3	55.10	55.50	-0.3	785	-0.03%
2023/11/13	2	55.00	0	0.00	55.00	2	789	0.25%
2023/11/09	1.3	55.72	2	56.20	55.60	-0.8	771	-0.10%
2023/11/08	11	56.91	4	57.13	56.90	7	761	0.92%
2023/11/07	3	62.13	4.9	61.52	62.30	-1.9	689	-0.27%
2023/11/06	0	59.20	2	59.00	59.50	-2	641	-0.31%
2023/11/03	0	0.00	1	58.60	58.50	-1	641	-0.16%
2023/11/02	1	59.40	1	59.40	59.50	0	648	0.00%
2023/10/31	1	58.80	2	57.50	57.30	-1	629	-0.16%
2023/10/30	2	58.95	7	58.61	58.90	-5	625	-0.80%
2023/10/27	28	58.57	24	57.17	56.80	4	607	0.66%
2023/10/26	7	57.07	6	58.22	58.30	1	589	0.17%
2023/10/23	0	0.00	5	58.10	57.30	-5	578	-0.86%
2023/10/20	0	0.00	1.2	55.20	56.60	-1.2	573	-0.20%
2023/10/19	3	56.10	0	0.00	56.20	3	572	0.52%
2023/10/18	5	56.80	1	57.60	56.90	4	567	0.70%
2023/10/17	1	58.80	0	0.00	58.70	1	560	0.18%
2023/10/16	0	0.00	2	58.40	58.10	-2	551	-0.36%
2023/10/13	3	59.13	1	59.10	59.10	2	549	0.36%
2023/10/12	4	58.73	2.5	59.31	59.60	1.5	542	0.28%
2023/10/11	0	57.20	0.1	57.50	57.30	-0.1	515	-0.02%
2023/10/06	1	57.00	0	0.00	56.60	1	509	0.20%
2023/10/05	0	0.00	0.3	58.00	57.50	-0.3	487	-0.07%
2023/10/04	0.1	57.70	1	57.00	58.00	-0.9	480	-0.19%
2023/10/03	0	0.00	5	57.70	57.60	-5	473	-1.06%
2023/09/26	1	57.80	0	0.00	57.50	1	446	0.22%
2023/09/19	12	56.98	0	0.00	57.00	12	415	2.89%
2023/09/18	5	57.70	1	57.60	57.80	4	406	0.98%
2023/09/15	13	57.17	0	0.00	57.60	13	398	3.26%
2023/09/14	0	0.00	0.2	57.00	57.20	-0.2	356	-0.04%
2023/09/13	0	0.00	2	53.30	56.00	-2	315	-0.63%
2023/09/12	0	0.00	1	52.90	52.90	-1	287	-0.35%
2023/09/08	1	51.80	1	51.60	51.80	0	268	0.00%
2023/09/07	1	52.40	1	51.40	51.40	0	270	0.00%
2023/09/01	0	0.00	1	48.60	48.50	-1	254	-0.39%
2023/08/31	0	0.00	0	48.65	48.25	0	255	0.00%
2023/08/30	0	0.00	2	47.65	47.90	-2	256	-0.78%
2023/08/28	0	46.60	0	0.00	46.50	0	259	0.00%
2023/08/25	1	45.80	1	46.50	46.80	0	258	0.00%
2023/08/24	0	46.70	1	46.50	46.20	-1	256	-0.39%
2023/08/23	0	0.00	2	53.05	52.90	-2	254	-0.79%
2023/08/22	3	52.67	0	0.00	52.50	3	247	1.21%
2023/08/18	1	53.60	0	0.00	53.50	1	248	0.40%
2023/08/17	0	0.00	1	54.20	54.50	-1	247	-0.40%
2023/08/16	1	52.20	2	53.10	53.20	-1	240	-0.42%
2023/08/14	0	0.00	1	53.90	53.10	-1	249	-0.40%
2023/08/10	1	53.10	0	0.00	52.90	1	245	0.41%
2023/08/09	2	53.70	2	54.25	53.70	0	245	0.00%
2023/08/08	1	53.70	6	53.72	53.70	-5	241	-2.07%
2023/07/31	1	52.30	0	0.00	52.10	1	245	0.41%
2023/07/28	0	0.00	2	52.95	52.60	-2	245	-0.81%
2023/07/26	3	52.00	1	51.90	51.60	2	244	0.82%
2023/07/25	0	0.00	1	53.20	52.90	-1	242	-0.41%
2023/07/24	4	52.98	0	0.00	52.40	4	243	1.64%
2023/07/20	1	54.00	2	54.30	54.00	-1	249	-0.40%
2023/07/19	2	53.55	2	54.20	53.10	0	248	0.00%
2023/07/18	1	53.20	0	0.00	53.10	1	254	0.39%
2023/07/17	0	0.00	2	53.30	53.60	-2	262	-0.76%
2023/07/14	1	51.90	3	52.43	52.50	-2	271	-0.74%
2023/07/12	0	0.00	1	52.70	52.30	-1	293	-0.34%
2023/07/11	0	0.00	1	52.50	52.40	-1	316	-0.32%
2023/07/07	3	52.17	0	0.00	51.90	3	338	0.89%
2023/07/05	0	0.00	1	53.20	53.20	-1	352	-0.28%
2023/07/04	1	52.60	0	0.00	52.80	1	351	0.28%
2023/06/21	0	0.00	0	53.10	53.10	0	359	0.00%
2023/06/16	2	53.65	0	0.00	53.40	2	368	0.54%
2023/06/14	1	54.20	0	54.30	54.20	1	374	0.27%
2023/06/13	0	0.00	5	54.24	54.70	-5	377	-1.33%
2023/06/09	0	0.00	2	53.45	53.30	-2	373	-0.54%
2023/06/08	4	53.05	0	0.00	52.80	4	376	1.06%
2023/06/06	3	53.43	2	54.05	53.40	1	384	0.26%
2023/06/05	0	0.00	1	54.10	54.00	-1	389	-0.26%
2023/06/01	0	0.00	1	53.80	53.60	-1	396	-0.25%
2023/05/31	0	0.00	1	53.40	53.40	-1	399	-0.25%
2023/05/29	0	0.00	2	53.30	53.30	-2	403	-0.50%
2023/05/25	2	52.35	0	0.00	52.30	2	407	0.49%
2023/05/24	0	53.30	0	53.30	52.60	0	408	0.00%
2023/05/22	0	53.00	0	0.00	52.90	0	414	0.00%
2023/05/19	2	52.80	6	53.60	52.80	-4	418	-0.96%
2023/05/18	0	0.00	1	52.00	52.50	-1	418	-0.24%
2023/05/17	0	51.50	0	0.00	51.90	0	418	0.00%
2023/05/16	0	0.00	1	50.90	50.90	-1	418	-0.24%
2023/05/15	1	50.30	0	0.00	50.10	1	417	0.24%
2023/05/11	1	51.70	0	0.00	50.50	1	422	0.24%
2023/05/09	6	52.87	0	0.00	52.30	6	432	1.39%
2023/05/08	2	53.95	0	0.00	53.90	2	427	0.47%
2023/05/05	0	56.00	1	54.60	54.50	-1	428	-0.23%
2023/05/04	1	53.90	0	0.00	54.10	1	435	0.23%
2023/05/03	1	54.60	0.6	55.10	54.60	0.4	441	0.09%
2023/05/02	0	0.00	1	55.40	55.30	-1	445	-0.22%
2023/04/28	0	0.00	1	54.90	54.80	-1	455	-0.22%
2023/04/27	0	54.30	0	0.00	54.10	0	454	0.00%
2023/04/26	0	0.00	1	53.50	54.50	-1	452	-0.22%
2023/04/25	3	54.27	2	54.20	54.30	1	451	0.22%
2023/04/24	5	56.00	0	0.00	56.30	5	454	1.10%
2023/04/21	4	57.60	0	0.00	56.10	4	454	0.88%
2023/04/20	3	58.93	2	59.35	58.50	1	448	0.22%
2023/04/18	0	0.00	1	60.50	60.40	-1	428	-0.23%
2023/04/17	0	0.00	1	59.20	59.70	-1	411	-0.24%
2023/04/14	3	60.13	2	59.70	59.40	1	403	0.25%
2023/04/13	0	0.00	0	59.70	59.20	0	383	0.00%
2023/04/12	0	0.00	1	59.80	60.00	-1	372	-0.27%
2023/04/11	2	59.30	2.1	58.42	58.70	-0.1	360	-0.02%
2023/04/10	0	0.00	1	57.90	58.10	-1	349	-0.29%
2023/04/07	0	0.00	0	56.95	56.70	0	346	0.00%
2023/04/06	0	0.00	0	57.00	56.90	0	346	0.00%
2023/03/31	0.1	57.53	0	58.90	57.40	0	347	0.01%
2023/03/30	0	58.00	0	58.40	56.80	0	349	0.00%
2023/03/29	0	57.30	0	0.00	56.70	0	351	0.00%
2023/03/28	2	57.15	0	0.00	56.90	2	355	0.56%
2023/03/27	0	57.90	0	0.00	57.90	0	353	0.00%
2023/03/24	0	58.20	0	0.00	57.90	0	355	0.00%
2023/03/23	0	0.00	1	58.10	58.00	-1	354	-0.28%
2023/03/22	3	57.60	2	57.75	57.60	1	352	0.29%
2023/03/21	7	56.77	0	0.00	57.00	7	353	1.98%
2023/03/20	0	56.94	1	56.70	56.40	-1	356	-0.28%
2023/03/16	0	55.00	0	0.00	53.70	0	410	0.00%
2023/03/14	0	56.28	0	0.00	55.00	0	466	0.00%
2023/03/13	2	55.75	1	56.00	55.80	1	470	0.21%
2023/03/10	3	57.27	0	0.00	56.50	3	472	0.63%
2023/03/09	1	58.61	0	0.00	58.60	1	476	0.21%
2023/03/08	0	0.00	1	59.60	59.40	-1	475	-0.21%
2023/03/06	0	59.30	1	58.90	59.30	-1	481	-0.21%
2023/03/03	0	0.00	1	58.30	58.30	-1	490	-0.20%
2023/03/01	0	57.70	2	57.85	57.70	-2	546	-0.37%
2023/02/24	3	57.47	0	0.00	57.40	3	547	0.55%
2023/02/23	0	0.00	1	58.40	58.10	-1	545	-0.18%
2023/02/22	1	57.50	0	0.00	57.50	1	560	0.18%
2023/02/21	0	0.00	1	59.00	58.60	-1	562	-0.18%
2023/02/20	0	59.80	0	0.00	58.90	0	567	0.00%
2023/02/17	0	0.00	1	58.70	58.90	-1	565	-0.18%
2023/02/16	0	0.00	2	58.00	58.50	-2	563	-0.35%
2023/02/15	1	56.80	0	0.00	56.80	1	563	0.18%
2023/02/14	0	57.20	0	0.00	57.20	0	562	0.00%
2023/02/10	2	57.20	0	0.00	56.80	2	567	0.35%
2023/02/08	1	58.50	1	58.90	58.70	0	578	0.00%
2023/02/07	1	57.70	1	58.00	58.10	0	570	0.00%
2023/02/06	2	57.05	1	57.60	57.00	1	575	0.17%
2023/02/03	0	58.20	0	0.00	57.70	0	575	0.00%
2023/02/02	0	0.00	1	58.10	58.20	-1	571	-0.17%
2023/02/01	0	0.00	2	56.95	57.10	-2	565	-0.35%
2023/01/30	0	55.30	3	55.07	55.30	-3	554	-0.54%
2023/01/17	1	53.30	1	53.50	53.30	0	546	0.00%
2023/01/13	3	54.30	0	0.00	53.60	3	548	0.55%
2023/01/12	17	56.30	17	55.51	54.50	0	547	0.00%
2023/01/10	0	0.00	1	55.30	55.60	-1	539	-0.19%
2023/01/09	1	54.70	1	55.30	54.70	0	539	0.00%
2023/01/05	1	54.10	1	54.90	53.90	0	551	0.00%
2022/12/28	2	54.10	0	0.00	53.70	2	560	0.36%
2022/12/27	0	0.00	1	55.40	55.20	-1	559	-0.18%
2022/12/16	2	57.35	1	57.90	57.40	1	591	0.17%
2022/12/15	0	0.00	1	58.40	58.50	-1	593	-0.17%
2022/12/13	1	57.60	1	57.90	57.20	0	594	0.00%
2022/12/12	2	57.65	8	58.19	57.60	-6	594	-1.01%
2022/12/09	2	59.45	2	60.62	58.30	0	590	0.00%
2022/12/08	3	58.67	4	58.63	59.80	-1	561	-0.18%
2022/12/07	2	57.60	2	59.00	57.20	0	535	0.00%
2022/12/05	3	57.67	2	57.80	57.20	1	481	0.21%
2022/12/02	2	57.80	2	58.00	57.60	0	484	0.00%
2022/12/01	1	57.30	1	57.70	57.30	0	484	0.00%
2022/11/29	8	56.05	1	56.20	56.10	7	491	1.43%
2022/11/28	0	0.00	0	58.50	56.40	0	489	0.00%
2022/11/25	0	56.98	0	0.00	56.20	0	488	0.00%
2022/11/24	0	0.00	3	55.87	56.30	-3	478	-0.63%
2022/11/23	2	54.90	5	54.82	54.90	-3	459	-0.65%
2022/11/22	1	52.90	37	52.91	52.50	-36	424	-8.49%
2022/11/21	2	53.75	0	0.00	53.70	2	436	0.46%
2022/11/18	0	0.00	0	56.28	54.60	0	442	0.00%
2022/11/17	0	54.20	2	54.20	54.30	-2	428	-0.47%
2022/11/15	0	0.00	0	52.40	52.70	0	426	0.00%
2022/11/14	15	52.20	0	0.00	52.10	15	439	3.41%
2022/11/11	22	52.31	0	0.00	51.90	22	469	4.68%
2022/11/08	0	51.10	0	0.00	51.00	0	476	0.00%
2022/11/07	1	51.20	1	51.00	51.50	0	480	0.00%
2022/11/02	9	48.31	9	48.09	48.00	0	470	0.00%
2022/11/01	0	0.00	0	46.20	47.10	0	463	0.00%
2022/10/31	0	0.00	1	45.60	46.00	-1	466	-0.21%
2022/10/28	1	44.45	0	0.00	44.45	1	470	0.21%
2022/10/25	0	0.00	0	50.50	45.10	0	486	0.00%
2022/10/17	1	44.90	1	45.70	46.95	0	551	0.00%
2022/10/14	0	0.00	2	45.18	46.80	-2	563	-0.35%
2022/10/13	1	46.40	0	0.00	43.00	1	573	0.17%
2022/10/12	0	0.00	1	46.80	46.85	-1	571	-0.18%
2022/10/06	1	51.10	1	51.50	51.00	0	603	0.00%
2022/10/03	0	0.00	2	49.00	49.90	-2	645	-0.31%
2022/09/28	1	49.60	0	0.00	47.55	1	709	0.14%
2022/09/27	0	50.20	0	0.00	51.10	0	712	0.00%
2022/09/26	0	0.00	1	51.00	50.10	-1	721	-0.14%
2022/09/23	0	0.00	0	58.50	54.90	0	728	0.00%
2022/09/22	0	0.00	0	58.50	56.10	0	737	0.00%
2022/09/15	1	57.00	0	0.00	56.60	1	776	0.13%
2022/09/14	1	56.00	0	0.00	55.90	1	784	0.13%
2022/09/12	0	57.10	0	0.00	57.30	0	801	0.00%
2022/09/08	0	0.00	1	55.70	56.20	-1	812	-0.12%
2022/09/06	8	59.26	0	0.00	58.30	8	840	0.95%
2022/09/05	4	61.00	1	62.40	60.50	3	844	0.36%
2022/09/01	2	63.70	1	63.40	63.20	1	851	0.12%
2022/08/31	2	64.70	4	65.03	64.70	-2	877	-0.23%
2022/08/30	1	63.80	0	62.80	63.80	1	887	0.11%
2022/08/29	2	61.95	2	62.45	62.40	0	926	0.00%
2022/08/26	2	65.20	1	65.90	64.30	1	941	0.11%
2022/08/25	0	0.00	3	63.73	63.90	-3	963	-0.31%
2022/08/24	2	62.40	1	62.70	62.20	1	1,059	0.09%
2022/08/22	2	64.05	0	0.00	64.20	2	1,248	0.16%
2022/08/19	4	65.45	2	66.15	65.00	2	1,286	0.16%
2022/08/18	7	64.93	13	65.24	65.30	-6	1,282	-0.47%
2022/08/17	1	64.00	10	64.33	64.20	-9	1,259	-0.71%
2022/08/16	2	63.95	1	64.60	63.90	1	1,276	0.08%
2022/08/15	0	0.00	2	64.30	64.20	-2	1,320	-0.15%
2022/08/12	2	63.65	4	63.73	63.70	-2	1,351	-0.15%
2022/08/11	2	62.60	2	63.40	62.50	0	1,376	0.00%
2022/08/09	0	0.00	2	61.90	61.80	-2	1,396	-0.14%
2022/08/08	5	60.18	5	60.82	61.00	0	1,419	0.00%
2022/08/05	1	61.10	6	61.22	61.50	-5	1,442	-0.35%
2022/08/04	2	59.05	3	59.90	59.70	-1	1,459	-0.07%
2022/08/03	12	60.32	8	60.89	59.90	4	1,491	0.27%
2022/08/02	6	60.82	3	61.23	60.70	3	1,517	0.20%
2022/08/01	3	62.70	0	0.00	62.60	3	1,548	0.19%
2022/07/29	2	63.65	1	64.60	63.70	1	1,549	0.06%
2022/07/28	6	63.87	4	66.65	62.90	2	1,564	0.13%
2022/07/27	0	0.00	3	64.20	64.60	-3	1,555	-0.19%
2022/07/26	3	63.53	0	0.00	62.30	3	1,548	0.19%
2022/07/25	0	63.80	2	64.50	64.20	-2	1,543	-0.13%
2022/07/22	1	63.80	0	0.00	63.70	1	1,541	0.06%
2022/07/21	1	63.90	3	64.03	64.40	-2	1,544	-0.13%
2022/07/20	1	63.10	1	63.60	62.30	0	1,534	0.00%
2022/07/19	0	0.00	1	62.00	61.80	-1	1,530	-0.07%
2022/07/15	1	59.30	5	60.58	61.10	-4	1,518	-0.26%
2022/07/14	1	59.10	4	59.50	59.70	-3	1,504	-0.20%
2022/07/13	2	58.65	1	59.40	58.10	1	1,491	0.07%
2022/07/12	5	56.70	5	57.10	57.10	0	1,479	0.00%
2022/07/11	2	58.10	3	58.33	58.40	-1	1,477	-0.07%
2022/07/08	5	58.92	10	58.69	59.20	-5	1,463	-0.34%
2022/07/07	1	54.60	11	53.68	55.50	-10	1,419	-0.70%
2022/07/06	8	52.83	0	0.00	51.80	8	1,408	0.57%
2022/07/05	3	53.40	4	54.25	55.10	-1	1,405	-0.07%
2022/07/04	3	53.60	2	54.40	53.70	1	1,401	0.07%
2022/07/01	12	56.41	3	57.13	54.50	9	1,390	0.65%
2022/06/30	13	59.22	4	58.48	58.30	9	1,374	0.65%
2022/06/29	3	60.87	3	61.20	61.10	0	1,364	0.00%
2022/06/28	10	61.85	8	62.44	62.10	2	1,361	0.15%
2022/06/24	1	63.70	0	0.00	63.30	1	1,364	0.07%
2022/06/23	2	62.85	2	63.15	63.30	0	1,358	0.00%
2022/06/22	2	63.50	0	0.00	62.50	2	1,348	0.15%
2022/06/20	1	66.80	1	67.50	63.80	0	1,371	0.00%
2022/06/17	1	67.10	0	0.00	67.70	1	1,360	0.07%
2022/06/16	1	71.30	1	72.10	67.10	0	1,361	0.00%
2022/06/13	0	0.00	2	71.50	71.20	-2	1,363	-0.15%
2022/06/10	4	72.60	0	0.00	72.60	4	1,366	0.29%
2022/06/09	0	0.00	3	71.87	72.20	-3	1,358	-0.22%
2022/06/07	2	73.85	1	74.20	73.90	1	1,314	0.08%
2022/06/06	2	72.90	1	73.60	73.10	1	1,277	0.08%
2022/06/02	10	74.59	1	74.20	74.10	9	1,267	0.71%
2022/06/01	13	76.05	17	76.06	75.10	-4	1,239	-0.32%
2022/05/31	2	72.50	1	73.00	73.60	1	1,138	0.09%
2022/05/30	5	71.88	4	73.00	73.20	1	1,094	0.09%
2022/05/27	1	69.80	7	68.60	69.90	-6	951	-0.63%
2022/05/25	0	66.90	1	67.70	67.10	-1	906	-0.11%
2022/05/24	2	66.50	1	68.40	66.50	1	911	0.11%
2022/05/23	3	68.53	3	68.70	68.00	0	894	0.00%
2022/05/20	2	68.10	1	68.80	68.90	1	854	0.12%
2022/05/19	3	65.20	1	63.40	68.10	2	820	0.24%
2022/05/18	0	0.00	1	64.40	64.30	-1	790	-0.13%
2022/05/17	1	65.10	5	64.30	64.80	-4	783	-0.51%
2022/05/16	6	63.35	0	0.00	63.10	6	773	0.78%
2022/05/13	2	63.40	6	64.07	64.30	-4	753	-0.53%
2022/05/12	4	62.73	3	63.60	61.90	1	739	0.14%
2022/05/11	9	63.41	5	63.38	63.10	4	744	0.54%
2022/05/10	2	61.45	8	61.94	65.00	-6	717	-0.84%
2022/05/09	2	62.45	2	62.80	61.80	0	697	0.00%
2022/05/06	2	58.25	7	59.07	60.10	-5	667	-0.75%
2022/05/05	9	59.56	1	60.70	59.50	8	665	1.20%
2022/05/04	7	59.61	7	60.59	59.00	0	648	0.00%
2022/05/03	0	0.00	3	55.93	56.30	-3	634	-0.47%
2022/04/29	2	55.65	2	56.20	55.00	0	645	0.00%
2022/04/28	0	0.00	7	54.70	55.00	-7	654	-1.07%
2022/04/27	0	0.00	2	52.45	53.80	-2	655	-0.31%
2022/04/25	4	55.93	3	57.60	55.40	1	653	0.15%
2022/04/22	7	59.86	5	60.32	59.80	2	651	0.31%
2022/04/21	1	60.70	2	61.50	60.70	-1	678	-0.15%
2022/04/20	2	60.65	2	61.20	60.70	0	691	0.00%
2022/04/19	3	60.70	2	61.16	60.40	1	708	0.14%
2022/04/18	1	60.70	0	0.00	60.80	1	751	0.13%
2022/04/15	1	62.90	1	64.30	62.10	0	781	0.00%
2022/04/14	4	64.10	0	0.00	63.20	4	841	0.48%
2022/04/13	0	0.00	3	64.80	64.60	-3	925	-0.32%
2022/04/12	2	64.05	1	64.70	63.90	1	1,178	0.08%
2022/04/11	8	66.59	0	0.00	65.00	8	1,312	0.61%
2022/04/08	2	68.05	2	68.30	67.70	0	1,614	0.00%
2022/04/07	5	68.86	1	68.70	67.60	4	1,626	0.25%
2022/04/06	3	69.73	1	70.00	70.00	2	1,636	0.12%
2022/04/01	0	71.90	0	0.00	70.40	0	1,653	0.00%
2022/03/31	2	71.25	0	0.00	70.90	2	1,657	0.12%
2022/03/30	3	72.37	4	72.75	72.10	-1	1,658	-0.06%
2022/03/28	3	69.70	3	70.03	70.40	0	1,652	0.00%
2022/03/25	3	70.93	1	72.40	70.30	2	1,656	0.12%
2022/03/24	1	70.21	2	71.05	71.30	-1	1,656	-0.06%
2022/03/23	5.2	71.44	5	71.48	70.70	0.2	1,663	0.01%
2022/03/22	0	0.00	2	69.90	69.70	-2	1,648	-0.12%
2022/03/21	2	69.50	2	69.80	69.10	0	1,649	0.00%
2022/03/18	0	0.00	5	70.10	70.30	-5	1,651	-0.30%
2022/03/17	5	69.30	3	69.07	69.80	2	1,648	0.12%
2022/03/16	18	68.51	15	67.70	67.10	3	1,643	0.18%
2022/03/15	0	0.00	1	67.60	65.80	-1	1,641	-0.06%
2022/03/14	0	0.00	1	67.10	67.40	-1	1,667	-0.06%
2022/03/08	2	65.50	2	66.75	64.10	0	1,821	0.00%
2022/03/07	3	66.17	1	66.20	66.00	2	1,840	0.11%
2022/03/04	2	68.95	1	69.30	68.80	1	1,906	0.05%
2022/03/03	0	0.00	1	70.50	70.40	-1	1,937	-0.05%
2022/03/02	0	69.00	2	69.55	69.90	-2	1,962	-0.10%
2022/03/01	1	68.60	2	68.45	68.90	-1	1,979	-0.05%
2022/02/24	6	67.33	3	67.07	66.60	3	2,110	0.14%
2022/02/23	0	0.00	1	69.80	69.70	-1	2,149	-0.05%
2022/02/22	4	69.18	4	68.80	68.90	0	2,202	0.00%
2022/02/21	2	70.50	3	70.83	70.80	-1	2,244	-0.04%
2022/02/18	1	70.90	1	71.40	71.20	0	2,397	0.00%
2022/02/17	2	71.45	2	72.15	71.50	0	2,470	0.00%
2022/02/16	1	72.30	1	72.70	71.70	0	2,726	0.00%
2022/02/15	2	70.70	2	71.60	70.70	0	2,802	0.00%
2022/02/14	4	70.90	3	70.90	70.90	1	2,845	0.04%
2022/02/11	21	73.57	18	73.65	72.40	3	2,870	0.10%
2022/02/10	0	0.00	1	72.10	72.00	-1	2,905	-0.03%
2022/02/09	0	0.00	2	71.55	71.80	-2	2,917	-0.07%
2022/02/08	1	70.60	0	0.00	70.70	1	2,956	0.03%
2022/01/26	0	0.00	1	67.10	67.00	-1	3,101	-0.03%
2022/01/24	1	68.90	3	67.87	69.30	-2	3,305	-0.06%
2022/01/21	3	70.20	2	69.80	69.70	1	3,445	0.03%
2022/01/20	0	0.00	2	71.50	71.70	-2	3,451	-0.06%
2022/01/19	1	70.30	0	0.00	70.50	1	3,469	0.03%
2022/01/18	1	71.80	1	72.40	71.30	0	3,490	0.00%
2022/01/17	1	71.30	6	71.03	71.50	-5	3,507	-0.14%
2022/01/14	9	69.62	3	69.70	69.90	6	3,533	0.17%
2022/01/13	3	71.07	6	71.88	71.80	-3	3,533	-0.08%
2022/01/12	7	71.69	1	70.90	70.90	6	3,561	0.17%
2022/01/11	8	72.64	9	73.60	72.00	-1	3,598	-0.03%
2022/01/10	1	76.40	4.5	76.79	76.00	-3.5	3,565	-0.10%
2022/01/07	9	79.10	8	78.23	77.70	1	3,595	0.03%
2022/01/06	10.5	81.98	0	0.00	81.60	10.5	3,544	0.30%
2022/01/05	9	85.52	20	86.29	84.80	-11	3,478	-0.32%
2022/01/04	26	83.83	16	84.15	84.50	10	3,237	0.31%
2022/01/03	78	83.66	94.1	83.86	82.70	-16.1	3,127	-0.51%
2021/12/30	2	79.60	3	79.27	80.00	-1	2,843	-0.04%
2021/12/29	1	78.90	1	79.00	79.00	0	2,856	0.00%
2021/12/28	1	79.90	10	78.94	80.00	-9	2,908	-0.31%
2021/12/27	5	78.50	14	78.91	78.20	-9	2,952	-0.30%
2021/12/22	2	80.10	2	80.50	79.50	0	2,987	0.00%
2021/12/21	1	78.80	3	79.03	79.60	-2	2,991	-0.07%
2021/12/20	0	78.90	23	79.10	78.70	-23	2,996	-0.77%
2021/12/17	7	78.67	1	80.00	78.50	6	3,002	0.20%
2021/12/16	0	0.00	6	80.00	80.80	-6	3,003	-0.20%
2021/12/15	0	0.00	1	78.20	78.30	-1	3,003	-0.03%
2021/12/14	1	76.60	2	76.30	76.60	-1	3,008	-0.03%
2021/12/13	0	0.00	2	78.30	78.90	-2	3,000	-0.07%
2021/12/10	6	78.52	0	0.00	78.70	6	3,006	0.20%
2021/12/09	8	80.16	1	79.80	79.50	7	3,011	0.23%
2021/12/08	22	82.30	3	82.17	81.50	19	2,999	0.63%
2021/12/07	12	82.85	45	83.62	82.40	-33	2,979	-1.11%
2021/12/06	2.3	81.38	9	81.33	81.40	-6.7	2,930	-0.23%
2021/12/03	9	82.69	7	82.44	82.80	2	2,947	0.07%
2021/12/02	20	82.27	1	81.70	81.00	19	2,980	0.64%
2021/12/01	1	80.70	9	82.51	83.20	-8	3,034	-0.26%
2021/11/30	13	81.85	10	82.83	81.40	3	3,044	0.10%
2021/11/26	7	78.61	13	77.92	78.00	-6	3,093	-0.19%
2021/11/25	1	80.20	1	82.20	79.60	0	3,397	0.00%
2021/11/24	25	80.63	30	81.18	81.10	-5	3,456	-0.14%
2021/11/23	12	83.72	11.5	85.42	82.00	0.5	3,449	0.01%
2021/11/22	20	84.24	14	83.79	83.80	6	3,383	0.18%
2021/11/19	2	83.30	4	83.75	82.50	-2	3,380	-0.06%
2021/11/18	4.8	82.56	2	83.20	82.20	2.8	3,384	0.08%
2021/11/17	18	84.10	19	85.13	82.20	-1	3,382	-0.03%
2021/11/16	12	81.15	17	81.35	81.20	-5	3,270	-0.15%
2021/11/15	63.2	84.56	18	84.65	83.10	45.2	3,230	1.40%
2021/11/12	10	78.98	5	78.54	80.00	5	3,025	0.17%
2021/11/11	5	78.30	4	77.93	77.10	1	2,998	0.03%
2021/11/10	8	77.76	7	77.97	77.50	1	3,003	0.03%
2021/11/09	1	77.70	24	77.20	77.70	-23	3,024	-0.76%
2021/11/08	7	75.21	1	75.20	75.00	6	3,028	0.20%
2021/11/05	20	77.09	7	76.81	76.40	13	3,046	0.43%
2021/11/04	26	78.28	29	78.42	79.30	-3	3,037	-0.10%
2021/11/03	5	75.14	8	75.39	76.30	-3	2,980	-0.10%
2021/11/02	19	75.52	11	76.60	74.90	8	2,987	0.27%
2021/11/01	12	77.83	29	78.24	77.80	-17	2,969	-0.57%
2021/10/29	22	72.86	30.1	73.45	74.80	-8.1	2,873	-0.28%
2021/10/28	10.1	69.62	12	69.90	70.10	-2	2,781	-0.07%
2021/10/27	1	69.20	1.3	69.82	70.00	-0.3	2,824	-0.01%
2021/10/26	6.1	69.15	6	68.10	68.10	0.1	2,916	0.00%
2021/10/25	14.3	69.07	12	69.33	69.60	2.3	2,996	0.08%
2021/10/22	4	69.15	11	69.63	69.70	-7	3,088	-0.23%
2021/10/21	5	68.06	5	68.62	67.10	0	3,214	0.00%
2021/10/20	23	67.70	5	68.18	67.60	18	3,317	0.54%
2021/10/19	13	67.12	0	0.00	67.40	13	3,493	0.37%
2021/10/18	2	63.95	2	64.55	64.30	0	3,799	0.00%
2021/10/15	13	64.32	13	64.75	63.60	0	4,049	0.00%
2021/10/14	0	0.00	4	61.50	62.80	-4	4,161	-0.10%
2021/10/13	3	60.93	0	0.00	60.20	3	4,363	0.07%
2021/10/12	5	63.50	0	0.00	62.90	5	4,408	0.11%
2021/10/08	6	65.72	4	66.68	64.70	2	4,466	0.04%
2021/10/07	1	66.60	6	65.98	67.50	-5	4,599	-0.11%
2021/10/06	5	64.70	0	0.00	63.80	5	4,832	0.10%
2021/10/05	15	64.91	9	65.41	66.10	6	5,039	0.12%
2021/10/04	2	64.75	7	65.79	66.50	-5	5,094	-0.10%
2021/10/01	0	0.00	6	63.10	63.50	-6	5,190	-0.12%
2021/09/30	5	66.02	3	66.37	66.80	2	5,253	0.04%
2021/09/28	0	0.00	1	68.50	69.10	-1	5,924	-0.02%
2021/09/27	2	70.70	0	0.00	68.90	2	6,213	0.03%
2021/09/24	1	69.60	1	69.50	69.70	0	6,290	0.00%
2021/09/23	1	69.80	1	69.80	68.80	0	6,403	0.00%
2021/09/22	7	69.17	2	69.10	68.00	5	6,490	0.08%
2021/09/17	0	0.00	5	71.30	71.60	-5	6,693	-0.07%
2021/09/16	5	70.30	0	0.00	70.50	5	6,757	0.07%
2021/09/15	1	72.50	0	0.00	70.80	1	6,812	0.01%
2021/09/14	3	72.97	3	73.00	72.00	0	6,860	0.00%
2021/09/13	0	0.00	1	73.70	72.50	-1	6,873	-0.01%
2021/09/10	5	74.02	4	74.58	74.40	1	6,903	0.01%
2021/09/09	0	0.00	2	72.80	74.30	-2	6,995	-0.03%
2021/09/08	1	72.50	10	72.77	71.60	-9	7,066	-0.13%
2021/09/07	2	73.90	0	0.00	73.90	2	7,088	0.03%
2021/09/06	6	80.52	4	80.28	77.60	2	7,066	0.03%
2021/09/03	1	79.50	1	79.20	80.50	0	7,003	0.00%
2021/09/02	9	79.89	3.3	78.63	78.20	5.7	7,130	0.08%
2021/09/01	5.3	82.54	3	82.37	82.70	2.3	7,121	0.03%
2021/08/31	41	82.40	49	83.05	82.00	-8	7,066	-0.11%
2021/08/30	14	79.79	0	0.00	78.40	14	6,782	0.21%
2021/08/27	3	78.60	1	77.40	77.60	2	6,797	0.03%
2021/08/26	0	0.00	2	79.10	78.90	-2	6,822	-0.03%
2021/08/25	7	78.46	5	78.74	77.60	2	6,845	0.03%
2021/08/24	9	75.98	13	76.46	76.70	-4	6,875	-0.06%
2021/08/23	4	75.70	2	76.15	77.10	2	6,965	0.03%
2021/08/19	2	73.85	0	0.00	69.00	2	7,017	0.03%
2021/08/18	9	73.02	7	73.34	74.50	2	7,029	0.03%
2021/08/16	6	78.48	3	78.10	76.50	3	7,012	0.04%
2021/08/13	0	0.00	1	79.30	77.00	-1	6,984	-0.01%
2021/08/12	3	79.30	2	77.85	79.50	1	6,980	0.01%
2021/08/11	1	77.70	1	76.60	74.00	0	6,944	0.00%
2021/08/10	3	78.93	4	78.73	77.80	-1	6,936	-0.01%
2021/08/09	1.1	78.91	2	81.60	78.60	-0.9	6,940	-0.01%
2021/08/06	0	0.00	5.1	83.01	83.30	-5.1	6,920	-0.07%
2021/08/05	5.1	85.82	3	85.97	86.30	2.1	6,925	0.03%
2021/08/04	5	85.40	4.1	84.91	85.00	0.9	6,976	0.01%
2021/08/03	1	83.70	2	84.55	84.60	-1	6,981	-0.01%
2021/08/02	4	82.78	4	84.28	82.50	0	7,004	0.00%
2021/07/30	11.1	87.19	7.1	83.96	82.50	4.1	7,009	0.06%
2021/07/29	6	84.32	3.2	86.55	87.40	2.8	6,932	0.04%
2021/07/28	1.2	82.35	5.2	80.90	82.20	-4	6,866	-0.06%
2021/07/27	24.3	91.60	25.3	90.56	87.30	-1.1	6,839	-0.02%
2021/07/26	13.3	91.83	15	91.25	91.00	-1.7	6,737	-0.03%
2021/07/23	28	92.82	43	91.52	89.80	-15	6,674	-0.22%
2021/07/22	41.3	95.47	14.3	95.40	92.20	27	6,564	0.41%
2021/07/21	38.3	88.04	54	88.53	90.40	-15.7	6,298	-0.25%
2021/07/20	13	83.88	7	84.00	82.20	6	6,304	0.10%
2021/07/19	27	83.70	19	83.59	84.50	8	6,295	0.13%
2021/07/16	4	80.75	4	80.55	79.20	0	6,257	0.00%
2021/07/15	3	79.77	9	80.90	80.20	-6	6,362	-0.09%
2021/07/14	11	80.97	42	80.90	80.00	-31	6,517	-0.48%
2021/07/13	37	87.02	27.1	88.46	82.30	9.9	6,702	0.15%
2021/07/12	71	86.94	56.3	85.83	85.00	14.8	6,751	0.22%
2021/07/09	7	81.14	64	78.97	82.00	-57	6,606	-0.86%
2021/07/08	9	80.21	10	79.61	79.50	-1	6,549	-0.02%
2021/07/07	4	77.53	5	77.64	77.30	-1	6,455	-0.02%
2021/07/06	25	78.11	29	77.99	76.50	-4	6,417	-0.06%
2021/07/05	145.1	78.55	61	79.83	78.00	84.1	6,324	1.33%	大買/
2021/07/02	35	73.30	33	73.75	76.70	2	5,871	0.03%
2021/07/01	1	71.50	6	70.78	69.80	-5	5,803	-0.09%
2021/06/30	20	72.16	21	72.26	72.00	-1	5,786	-0.02%
2021/06/29	10	70.48	12	70.58	71.00	-2	5,824	-0.03%
2021/06/28	19	70.25	23	70.21	71.90	-4	6,018	-0.07%
2021/06/25	7	67.14	3	67.00	67.90	4	5,925	0.07%
2021/06/24	5	67.10	6	66.50	67.40	-1	6,133	-0.02%
2021/06/23	4.3	66.93	0	0.00	67.40	4.3	6,125	0.07%
2021/06/22	0	0.00	1	64.20	63.90	-1	6,206	-0.02%
2021/06/21	2	65.65	2	65.65	64.70	0	6,195	0.00%
2021/06/18	6	68.02	6	68.87	66.00	0	6,181	0.00%
2021/06/17	4	66.65	7	66.79	67.80	-3	6,116	-0.05%
2021/06/16	6	66.43	4	65.50	65.50	2	6,113	0.03%
2021/06/11	2	63.50	0	0.00	63.50	2	6,100	0.03%
2021/06/10	23	66.75	20	65.68	64.30	3	6,210	0.05%
2021/06/09	3	64.23	4	64.63	63.60	-1	6,326	-0.02%
2021/06/08	0	0.00	1	65.80	65.10	-1	6,294	-0.02%
2021/06/07	6	66.07	4	66.20	65.50	2	6,291	0.03%
2021/06/04	1	66.90	9	67.49	66.90	-8	6,251	-0.13%
2021/06/03	4	67.43	2	67.80	66.60	2	6,182	0.03%
2021/06/02	5	65.98	7	66.87	66.40	-2	6,154	-0.03%
2021/06/01	13	66.72	14	67.16	67.50	-1	6,125	-0.02%
2021/05/31	17	66.41	14	65.56	66.90	3	6,129	0.05%
2021/05/28	7	63.03	4	63.18	62.80	3	6,003	0.05%
2021/05/27	6	62.00	6	61.72	62.40	0	5,983	0.00%
2021/05/26	4	60.00	6	59.65	59.30	-2	5,948	-0.03%
2021/05/25	10	58.89	2	59.45	58.90	8	5,968	0.13%
2021/05/24	1	54.30	3	55.23	56.10	-2	6,067	-0.03%
2021/05/21	2	54.30	5.1	54.10	54.80	-3.1	6,124	-0.05%
2021/05/20	5	53.54	0	0.00	52.40	5	6,314	0.08%
2021/05/19	1	54.87	5	54.64	55.30	-4	6,313	-0.06%
2021/05/18	2	51.75	3	51.83	52.60	-1	6,308	-0.02%
2021/05/17	1	49.55	1	47.90	47.90	0	6,305	0.00%
2021/05/14	3.1	53.99	2	54.60	52.20	1.1	6,267	0.02%
2021/05/13	6	55.63	7	55.37	54.00	-1	6,231	-0.02%
2021/05/12	13	53.97	12	54.60	55.30	1	6,185	0.02%
2021/05/11	1	56.50	5.5	59.35	56.40	-4.5	6,094	-0.07%
2021/05/10	8	64.01	9	62.59	62.10	-1	6,038	-0.02%
2021/05/07	9.5	64.61	7	64.83	66.20	2.5	5,967	0.04%
2021/05/06	2	63.70	2	62.30	62.30	0	5,915	0.00%
2021/05/05	3	62.73	3	63.40	61.80	0	5,882	0.00%
2021/05/04	10	63.01	16	62.14	63.20	-6	5,855	-0.10%
2021/05/03	2	65.90	0	0.00	65.10	2	5,774	0.03%
2021/04/29	3	69.13	3	69.10	68.90	0	5,728	0.00%
2021/04/28	10	71.10	17	70.93	70.30	-7	5,679	-0.12%
2021/04/27	6	70.93	9	69.83	69.70	-3	5,595	-0.05%
2021/04/26	13	73.77	28	74.64	72.20	-15	5,523	-0.27%
2021/04/23	30	69.54	24	69.43	71.90	6	5,272	0.11%
2021/04/22	23	69.15	21	68.74	65.40	2	5,137	0.04%
2021/04/21	16	67.72	31	68.42	68.00	-15	4,989	-0.30%
2021/04/20	56	67.09	60	66.96	67.20	-4	4,836	-0.08%
2021/04/19	32	65.76	27	66.13	65.00	5	4,638	0.11%
2021/04/16	47	61.83	25.2	61.51	63.10	21.8	4,320	0.50%
2021/04/15	6	58.35	6	58.70	58.80	0	4,079	0.00%
2021/04/14	7	56.27	7	55.80	56.60	0	4,038	0.00%
2021/04/13	1	58.30	5	57.32	56.80	-4	4,167	-0.10%
2021/04/12	3	56.73	9	56.57	56.40	-6	4,163	-0.14%
2021/04/09	6	58.87	6	58.05	57.60	0	4,314	0.00%
2021/04/08	13	60.93	10	60.57	59.90	3	4,326	0.07%
2021/04/07	47.2	60.94	52	60.76	59.70	-4.8	4,314	-0.11%
2021/04/06	6	58.65	4	58.08	58.00	2	4,200	0.05%
2021/04/01	7	58.61	11	58.38	59.00	-4	4,512	-0.09%
2021/03/31	26	57.90	33.1	57.85	58.20	-7.1	4,698	-0.15%
2021/03/30	28.1	55.46	32	55.43	55.30	-3.9	4,419	-0.09%
2021/03/29	53	55.88	35.1	54.46	54.30	17.9	4,312	0.42%
2021/03/26	16.1	53.12	16	53.13	53.80	0.1	4,076	0.00%
2021/03/25	9	54.03	17	53.89	52.90	-8	4,122	-0.19%
2021/03/24	1	51.70	2	52.10	52.00	-1	4,047	-0.02%
2021/03/23	4	51.90	10	52.01	51.70	-6	4,042	-0.15%
2021/03/22	12	52.29	8	52.45	52.30	4	4,043	0.10%
2021/03/19	14	54.31	20	53.95	53.50	-6	4,049	-0.15%
2021/03/18	10	53.09	11	53.01	53.30	-1	4,157	-0.02%
2021/03/17	7	53.39	12	53.10	53.00	-5	4,152	-0.12%
2021/03/16	30	53.49	17	53.61	52.90	13	4,137	0.31%
2021/03/15	29	54.96	19	55.50	55.30	10	4,079	0.24%
2021/03/12	3	51.50	10	51.82	51.80	-7	3,834	-0.18%
2021/03/11	1	50.80	8	51.23	50.80	-7	3,832	-0.18%
2021/03/10	0	50.50	1	50.10	49.70	-1	3,842	-0.03%
2021/03/09	10	49.07	7	49.65	49.50	3	4,074	0.07%
2021/03/08	11	50.15	1	51.00	49.35	10	4,133	0.24%
2021/03/05	6	50.57	7	51.96	50.50	-1	4,130	-0.02%
2021/03/04	7	53.76	4	52.60	52.50	3	4,118	0.07%
2021/03/03	1	51.10	2	52.30	52.50	-1	4,057	-0.02%
2021/03/02	8	53.08	6.1	52.89	52.10	2	4,160	0.05%
2021/02/26	2	52.80	1	52.90	52.60	1	4,166	0.02%
2021/02/25	1	52.50	1	52.70	52.90	0	4,233	0.00%
2021/02/24	28	53.43	30	52.85	52.70	-2	4,250	-0.05%
2021/02/23	17	52.04	2.1	51.91	52.00	14.9	4,117	0.36%
2021/02/22	8	51.17	4	51.95	52.20	4	4,038	0.10%
2021/02/19	9	48.83	13	48.48	48.50	-4	3,841	-0.10%
2021/02/18	3	45.90	3	45.53	46.75	0	3,816	0.00%
2021/02/17	23	44.77	22	45.03	44.75	1	3,858	0.03%
2021/02/01	0	0.00	3	41.80	42.10	-3	3,971	-0.08%
2021/01/29	1	44.25	0	0.00	42.70	1	3,972	0.03%
2021/01/27	1.1	45.09	0	0.00	44.90	1.1	3,991	0.03%
2021/01/26	0	0.00	2	45.85	45.00	-2	3,999	-0.05%
2021/01/25	0	0.00	1	45.00	45.85	-1	4,000	-0.02%
2021/01/22	1	45.60	1	45.45	45.85	0	3,995	0.00%
2021/01/21	0	45.00	1	45.20	45.15	-1	3,994	-0.02%
2021/01/20	0.1	46.50	4	46.70	46.20	-4	4,015	-0.10%
2021/01/19	1	48.50	4	48.95	48.60	-3	4,014	-0.07%
2021/01/18	1	47.10	1	47.25	47.80	0	4,014	0.00%
2021/01/15	9	49.18	1	50.30	48.45	8	4,002	0.20%
2021/01/14	1	48.90	3	49.17	49.70	-2	3,982	-0.05%
2021/01/12	9	48.43	7	49.17	47.85	2	3,958	0.05%
2021/01/11	1	49.00	2	49.83	49.70	-1	3,950	-0.03%
2021/01/08	5	49.28	12	49.05	49.10	-7	4,072	-0.17%
2021/01/07	15	50.89	10	51.24	50.70	5	4,018	0.12%
2021/01/06	42	52.23	44.1	51.97	50.70	-2.1	3,989	-0.05%
2021/01/05	5	50.96	4	51.08	50.50	1	3,816	0.03%
2021/01/04	18	52.49	27	51.30	52.20	-9	3,838	-0.23%
2020/12/31	12	50.27	9.1	50.88	49.65	2.9	3,705	0.08%
2020/12/30	1.2	50.33	4	50.04	50.50	-2.8	3,916	-0.07%
2020/12/29	11.1	49.45	14	50.16	49.00	-2.9	3,873	-0.07%
2020/12/28	72.8	50.17	73	50.30	50.80	-0.2	3,769	-0.01%
2020/12/25	36.2	46.59	64	46.41	48.05	-27.8	3,390	-0.82%
2020/12/24	20	43.57	0	0.00	43.70	20	3,054	0.65%
2020/12/23	3	43.00	1	43.60	42.90	2	3,048	0.07%
2020/12/22	17	42.98	15	43.81	42.30	2	3,056	0.07%
2020/12/21	6	43.85	10	43.57	44.00	-4	3,048	-0.13%
2020/12/18	14	44.00	11	43.86	42.60	3	3,029	0.10%
2020/12/17	0	0.00	1	42.40	42.40	-1	3,055	-0.03%
2020/12/16	1	43.15	1	42.90	42.75	0	3,338	0.00%
2020/12/15	0	0.00	17	42.80	42.75	-17	3,452	-0.49%
2020/12/14	22	44.92	3	44.47	43.30	19	3,401	0.56%
2020/12/11	1	42.20	5	42.10	42.00	-4	3,198	-0.13%
2020/12/10	2	42.25	5	42.76	42.50	-3	3,175	-0.09%
2020/12/09	1	43.85	5	44.05	43.40	-4	3,142	-0.13%
2020/12/08	0	0.00	4	42.35	43.45	-4	3,053	-0.13%
2020/12/07	4	42.03	0	0.00	41.75	4	3,017	0.13%
2020/12/04	1	42.90	3	42.97	42.55	-2	2,994	-0.07%
2020/12/03	31	44.90	23	44.07	43.00	8	2,956	0.27%
2020/12/02	5	42.45	8	42.64	42.65	-3	2,717	-0.11%
2020/12/01	4	40.55	8	41.20	41.40	-4	2,638	-0.15%
2020/11/27	1	41.30	1	41.35	41.10	0	2,621	0.00%
2020/11/26	21	42.44	9	42.41	41.65	12	2,602	0.46%
2020/11/25	7	41.57	1	40.85	42.10	6	2,479	0.24%
2020/11/24	3	41.25	10	41.93	41.25	-7	2,429	-0.29%
2020/11/23	8	41.04	4	41.08	41.00	4	2,406	0.17%
2020/11/17	2	39.35	11	39.27	39.60	-9	2,374	-0.38%
2020/11/16	13	40.50	4	40.30	40.10	9	2,356	0.38%
2020/11/12	3	39.97	3	39.62	38.30	0	2,246	0.00%
2020/11/09	0	0.00	1	38.75	39.00	-1	2,175	-0.05%
2020/11/05	0	0.00	3	38.27	38.30	-3	2,139	-0.14%
2020/11/04	1	37.85	0	0.00	37.80	1	2,131	0.05%
2020/11/02	0	0.00	2	35.60	35.90	-2	2,094	-0.10%
2020/10/29	0	0.00	10	37.10	37.40	-10	2,078	-0.48%
2020/10/28	2	38.35	2	38.55	38.00	0	2,067	0.00%
2020/10/27	12	38.61	2	38.20	38.65	10	2,031	0.49%
2020/10/23	1	38.15	0	0.00	37.95	1	1,997	0.05%
2020/10/22	0	0.00	15	37.60	37.95	-15	1,997	-0.75%
2020/10/20	0	0.00	2	38.45	38.50	-2	1,977	-0.10%
2020/10/19	15	38.25	0	0.00	38.35	15	1,973	0.76%
2020/10/16	29	39.96	26	39.73	37.80	3	1,956	0.15%
2020/10/13	0	0.00	2	38.48	38.80	-2	1,783	-0.11%
2020/10/12	6	39.87	13	39.28	38.20	-7	1,769	-0.40%
2020/10/08	3	38.93	0	0.00	39.55	3	1,693	0.18%
2020/10/07	69	40.35	56	40.58	39.45	13	1,642	0.79%
2020/10/06	1	37.90	1	38.10	38.30	0	1,342	0.00%
2020/09/25	7	38.76	33	37.95	37.70	-26	1,439	-1.81%
2020/09/24	0	0.00	6	39.53	38.55	-6	1,438	-0.42%
2020/09/23	9	41.26	9	40.79	40.60	0	1,414	0.00%
2020/09/22	13	39.78	12	39.66	40.65	1	1,348	0.07%
2020/09/21	43	40.44	43	40.49	40.50	0	1,259	0.00%
2020/09/18	49	37.97	42	38.22	38.50	7	981	0.71%
2020/09/08	1	35.60	9	36.10	35.55	-8	910	-0.88%
2020/09/07	5	36.00	0	0.00	35.90	5	919	0.54%
2020/09/04	9	36.45	0	0.00	36.45	9	932	0.97%
2020/09/03	4	38.00	0	0.00	37.10	4	965	0.41%
2020/09/02	0	0.00	1	37.00	37.90	-1	1,014	-0.10%
2020/08/28	0	0.00	10	37.10	37.15	-10	1,131	-0.88%
2020/08/27	18	37.72	27	38.09	37.60	-9	1,158	-0.78%
2020/08/26	27	36.04	0	0.00	37.00	27	1,126	2.40%
2020/08/24	1	36.80	1	36.45	36.50	0	1,126	0.00%
2020/08/21	0	0.00	1	33.25	34.45	-1	1,094	-0.09%
2020/08/20	1	32.90	0	0.00	32.90	1	1,126	0.09%
2020/08/17	0	0.00	2	35.85	35.90	-2	1,320	-0.15%
2020/08/12	1	34.55	0	0.00	34.40	1	1,437	0.07%
2020/08/10	1	35.60	0	0.00	35.10	1	1,447	0.07%
2020/08/03	2	36.35	0	0.00	36.05	2	1,627	0.12%
2020/07/28	0	0.00	2	34.85	34.15	-2	1,807	-0.11%
2020/07/27	0	0.00	22	36.10	35.55	-22	1,825	-1.21%
2020/07/24	7	36.75	0	0.00	36.70	7	1,837	0.38%
2020/07/22	0	0.00	9	37.87	37.80	-9	1,857	-0.48%
2020/07/20	5	36.70	0	0.00	37.25	5	1,947	0.26%
2020/07/15	4	37.33	0	0.00	36.95	4	2,000	0.20%
2020/07/13	1	38.15	0	0.00	38.05	1	2,130	0.05%
2020/07/10	3	38.70	1	38.05	37.75	2	2,181	0.09%
2020/07/09	0	0.00	4	39.05	38.85	-4	2,190	-0.18%
2020/07/08	4	38.75	28	38.55	38.80	-24	2,185	-1.10%
2020/07/07	5	40.07	2	40.70	39.20	3	2,178	0.14%
2020/07/06	35	41.25	8	41.43	40.80	27	2,174	1.24%
2020/07/02	1	39.30	0	0.00	39.30	1	2,157	0.05%
2020/07/01	5	38.78	3	38.92	38.90	2	2,157	0.09%
2020/06/29	6	38.62	6	39.05	38.35	0	2,166	0.00%
2020/06/24	0	0.00	3	38.73	39.55	-3	2,170	-0.14%
2020/06/11	1	38.55	1	37.80	37.85	0	2,357	0.00%
2020/06/10	4	38.49	1	38.55	38.90	3	2,364	0.13%
2020/06/09	1	39.75	2	39.85	39.45	-1	2,359	-0.04%
2020/06/08	19	43.02	26	42.87	42.50	-7	2,321	-0.30%
2020/06/05	0	0.00	2	42.35	42.05	-2	2,237	-0.09%
2020/06/04	2	41.98	6	42.45	42.25	-4	2,241	-0.18%
2020/06/03	44	41.97	20	42.25	42.00	24	2,236	1.07%
2020/06/02	16	42.16	17	42.03	41.50	-1	2,214	-0.05%
2020/05/28	0	0.00	2	40.63	40.55	-2	2,200	-0.09%
2020/05/27	1	40.15	4	40.24	40.60	-3	2,193	-0.14%
2020/05/26	11	41.93	7	41.31	40.70	4	2,180	0.18%
2020/05/25	12	39.97	20	39.95	40.90	-8	2,064	-0.39%
2020/05/21	1	38.85	1	38.70	38.80	0	2,012	0.00%
2020/05/20	17	39.24	2	39.03	38.50	15	2,017	0.74%
2020/05/18	0	0.00	1	36.70	36.30	-1	2,071	-0.05%
2020/05/15	0	0.00	1	36.50	37.00	-1	2,077	-0.05%
2020/05/14	6	39.35	10	38.23	37.55	-4	2,104	-0.19%
2020/05/13	5	38.65	4	38.75	38.95	1	2,084	0.05%
2020/05/12	0	0.00	1	38.50	38.20	-1	2,088	-0.05%
2020/05/11	2	39.78	9	39.60	39.20	-7	2,079	-0.34%
2020/05/08	8	38.78	9	38.78	39.75	-1	2,046	-0.05%
2020/05/07	16	38.53	4	38.36	38.30	12	1,969	0.61%
2020/05/06	5	37.46	5	37.64	37.35	0	1,909	0.00%
2020/05/05	12	36.82	13	37.22	37.60	-1	1,888	-0.05%
2020/05/04	1	35.80	2	35.85	35.75	-1	1,841	-0.05%
2020/04/30	0	0.00	1	37.20	37.15	-1	1,846	-0.05%
2020/04/29	5	36.65	5	37.15	36.85	0	1,858	0.00%
2020/04/28	0	0.00	1	36.40	36.35	-1	1,867	-0.05%
2020/04/24	1	36.35	0	0.00	36.05	1	1,861	0.05%
2020/04/23	17	37.40	16	36.71	36.50	1	1,854	0.05%
2020/04/22	2	36.35	10	35.21	36.35	-8	1,774	-0.45%
2020/04/21	1	34.85	2	35.25	33.85	-1	1,753	-0.06%
2020/04/20	3	35.00	1	35.15	35.35	2	1,740	0.11%
2020/04/17	14	34.88	15	35.33	35.00	-1	1,732	-0.06%
2020/04/16	14	35.27	12	35.45	35.35	2	1,690	0.12%
2020/04/15	4	33.94	5	33.05	34.50	-1	1,599	-0.06%
2020/04/14	7	32.01	3	32.48	32.90	4	1,557	0.26%
2020/04/13	1	30.95	2	31.68	31.30	-1	1,552	-0.06%
2020/04/10	1	31.70	0	0.00	31.70	1	1,558	0.06%
2020/04/09	2	32.90	4	32.84	32.00	-2	1,577	-0.13%
2020/04/08	4	32.58	4	32.30	33.00	0	1,568	0.00%
2020/04/07	4	31.78	5	31.70	32.25	-1	1,558	-0.06%
2020/04/06	0	0.00	1	30.30	30.35	-1	1,552	-0.06%
2020/04/01	5	29.81	2	29.90	29.95	3	1,773	0.17%
2020/03/31	2	30.10	4	30.50	29.70	-2	1,891	-0.11%
2020/03/30	3	29.72	1	30.00	30.15	2	1,907	0.10%
2020/03/27	1	30.55	6	29.54	29.95	-5	1,900	-0.26%
2020/03/26	4	28.30	2	28.60	29.20	2	1,865	0.11%
2020/03/25	6	29.22	4	29.13	29.30	2	1,839	0.11%
2020/03/24	0	0.00	2	26.40	27.45	-2	1,814	-0.11%
2020/03/23	2	25.20	0	0.00	25.40	2	1,814	0.11%
2020/03/20	0	0.00	12	27.00	27.55	-12	1,881	-0.64%
2020/03/19	2	26.50	4	25.05	25.05	-2	1,920	-0.10%
2020/03/18	1	29.40	1	29.35	27.80	0	1,914	0.00%
2020/03/17	2	29.00	5	29.89	28.50	-3	1,981	-0.15%
2020/03/16	0	0.00	1	34.50	31.65	-1	2,002	-0.05%
2020/03/13	0	0.00	1	33.00	34.00	-1	2,053	-0.05%
2020/03/12	5	36.92	5	37.48	36.60	0	2,306	0.00%
2020/03/10	2	39.55	2	40.00	41.75	0	2,362	0.00%
2020/03/05	5	45.31	5	45.69	45.10	0	2,337	0.00%
2020/03/04	2	44.95	0	0.00	45.05	2	2,295	0.09%
2020/03/02	0	0.00	4	40.30	42.40	-4	2,293	-0.17%
2020/02/25	0	0.00	4	43.99	45.00	-4	2,261	-0.18%
2020/02/24	1	44.75	0	0.00	44.85	1	2,255	0.04%
2020/02/21	3	46.45	3	45.50	45.80	0	2,251	0.00%
2020/02/20	15	47.42	9	46.88	46.10	6	2,232	0.27%
2020/02/19	11	42.86	10	43.75	44.50	1	2,107	0.05%
2020/02/17	11	43.15	14	43.45	43.20	-3	2,104	-0.14%
2020/02/14	2	42.60	10	42.03	42.40	-8	2,079	-0.38%
2020/02/12	10	42.42	1	42.15	42.30	9	2,096	0.43%
2020/02/05	1	41.80	1	41.85	42.15	0	2,351	0.00%
2020/02/04	3	39.45	4	39.98	41.55	-1	2,428	-0.04%
2020/02/03	2	38.30	12	38.81	38.65	-10	2,450	-0.41%
2020/01/31	0	0.00	2	41.20	41.70	-2	2,545	-0.08%
2020/01/30	3	43.40	3	43.30	43.25	0	2,614	0.00%
2020/01/20	0	0.00	6	48.46	48.05	-6	2,868	-0.21%
2020/01/17	3	48.60	14	48.73	48.35	-11	3,108	-0.35%
2020/01/16	0	0.00	5	48.60	48.70	-5	3,126	-0.16%
2020/01/15	0	0.00	16	48.24	48.10	-16	3,251	-0.49%
2020/01/14	1	48.10	6	48.13	48.25	-5	3,283	-0.15%
2020/01/13	1	47.80	1	47.40	47.95	0	3,290	0.00%
2020/01/10	0	0.00	1	47.20	47.15	-1	3,299	-0.03%
2020/01/08	1	47.00	0	0.00	46.50	1	3,455	0.03%
2020/01/07	0	0.00	18	48.00	47.25	-18	3,464	-0.52%
2020/01/06	2	48.55	0	0.00	48.20	2	3,501	0.06%
2020/01/03	9	49.59	5	49.50	49.40	4	3,520	0.11%
2020/01/02	0	0.00	1	50.70	50.90	-1	3,693	-0.03%
2019/12/31	3	51.23	2	51.30	50.80	1	3,679	0.03%
2019/12/30	5	50.90	2	50.70	50.70	3	3,684	0.08%
2019/12/27	82	52.94	47	52.31	50.90	35	3,659	0.96%
2019/12/26	6	51.25	5	50.60	51.80	1	3,458	0.03%
2019/12/25	4	50.20	12	49.78	50.40	-8	3,347	-0.24%
2019/12/24	1	48.95	2	49.73	48.80	-1	3,320	-0.03%
2019/12/20	1	48.90	2	49.38	48.55	-1	3,323	-0.03%
2019/12/19	3	48.75	0	0.00	48.70	3	3,323	0.09%
2019/12/18	2	49.95	2	49.00	49.00	0	3,325	0.00%
2019/12/17	3	49.60	1	50.80	49.90	2	3,355	0.06%
2019/12/16	0	0.00	2	49.85	50.00	-2	3,465	-0.06%
2019/12/13	0	0.00	1	47.80	47.80	-1	3,490	-0.03%
2019/12/12	6	49.96	7	49.21	48.60	-1	3,507	-0.03%
2019/12/11	1	49.80	0	0.00	50.00	1	3,431	0.03%
2019/12/10	2	49.75	3	49.47	49.65	-1	3,390	-0.03%
2019/12/09	62	50.21	53	49.57	49.20	9	3,352	0.27%
2019/12/06	4	48.50	2	49.65	49.65	2	3,101	0.06%
2019/12/03	10	44.90	20	44.88	44.85	-10	3,101	-0.32%
2019/12/02	4	45.30	1	44.90	44.85	3	3,115	0.10%
2019/11/28	4	47.20	0	0.00	47.00	4	3,160	0.13%
2019/11/27	1	47.05	1	46.95	46.95	0	3,187	0.00%
2019/11/21	4	45.58	2	46.50	46.50	2	3,478	0.06%
2019/11/20	11	46.13	0	0.00	45.90	11	3,516	0.31%
2019/11/19	6	46.80	0	0.00	46.55	6	3,613	0.17%
2019/11/18	0	0.00	2	46.85	46.70	-2	3,694	-0.05%
2019/11/14	2	46.05	0	0.00	46.10	2	3,987	0.05%
2019/11/12	0	0.00	3	47.25	47.40	-3	4,066	-0.07%
2019/11/11	3	46.05	1	46.10	45.80	2	4,094	0.05%
2019/11/08	10	47.46	12	47.60	47.70	-2	4,099	-0.05%
2019/11/07	7	48.76	16	48.93	47.80	-9	4,121	-0.22%
2019/11/06	16	52.12	33	52.61	51.50	-17	4,049	-0.42%
2019/11/05	5	51.50	1	51.30	51.50	4	3,973	0.10%
2019/11/04	39	52.03	5	52.70	51.80	34	3,945	0.86%
2019/11/01	5	51.84	10	52.57	53.30	-5	3,874	-0.13%
2019/10/31	19	51.68	11	51.99	51.50	8	3,776	0.21%
2019/10/30	8	52.71	9	53.14	52.40	-1	3,732	-0.03%
2019/10/29	11	52.10	7	51.66	50.80	4	3,604	0.11%
2019/10/28	86	53.53	57	52.71	51.70	29	3,527	0.82%
2019/10/25	14	51.94	31	49.02	53.10	-17	3,262	-0.52%
2019/10/24	14	48.24	16	48.40	48.30	-2	3,025	-0.07%
2019/10/23	20	48.78	18	49.42	48.40	2	3,020	0.07%
2019/10/22	1	47.00	3	48.07	48.25	-2	2,906	-0.07%
2019/10/21	9	47.25	3	46.65	47.60	6	2,874	0.21%
2019/10/18	0	0.00	1	47.60	47.05	-1	2,864	-0.03%
2019/10/17	5	46.35	1	46.50	46.80	4	2,858	0.14%
2019/10/16	24	48.53	64	49.18	47.10	-40	2,841	-1.41%
2019/10/15	2	47.00	0	0.00	46.50	2	2,708	0.07%
2019/10/14	5	48.02	15	47.55	46.80	-10	2,767	-0.36%
2019/10/09	2	46.70	2	46.88	46.60	0	2,713	0.00%
2019/10/08	106	47.17	41	47.11	47.00	65	2,681	2.42%	大買/
2019/10/07	3	45.22	0	0.00	44.75	3	2,482	0.12%
2019/10/04	11	45.36	11	45.62	44.90	0	2,482	0.00%
2019/10/03	4	44.80	0	0.00	44.55	4	2,460	0.16%
2019/10/02	1	45.75	1	44.75	45.40	0	2,477	0.00%
2019/10/01	6	44.87	5	44.95	44.95	1	2,461	0.04%
2019/09/27	1	42.95	4	43.20	43.00	-3	2,455	-0.12%
2019/09/26	2	44.70	2	44.30	44.15	0	2,451	0.00%
2019/09/25	0	0.00	7	44.31	44.10	-7	2,477	-0.28%
2019/09/23	0	0.00	1	45.90	45.65	-1	2,450	-0.04%
2019/09/20	1	45.80	1	45.60	46.10	0	2,457	0.00%
2019/09/19	22	47.56	26	47.56	46.50	-4	2,419	-0.17%
2019/09/18	13	45.47	5	45.66	45.90	8	2,245	0.36%
2019/09/17	3	43.90	3	44.22	44.70	0	2,237	0.00%
2019/09/16	1	42.85	0	0.00	42.75	1	2,205	0.05%
2019/09/12	2	43.80	2	43.73	43.70	0	2,198	0.00%
2019/09/11	0	0.00	25	44.36	43.40	-25	2,202	-1.13%
2019/09/10	13	44.87	3	44.52	45.00	10	2,209	0.45%
2019/09/09	17	47.31	1	46.50	46.20	16	2,176	0.74%
2019/09/06	1	45.70	1	46.35	45.95	0	2,114	0.00%
2019/09/05	4	46.18	2	46.45	46.20	2	2,103	0.10%
2019/09/04	1	45.95	0	0.00	46.30	1	2,093	0.05%
2019/09/03	1	46.05	18	46.50	46.00	-17	2,091	-0.81%
2019/09/02	10	46.54	2	46.50	47.50	8	2,091	0.38%
2019/08/30	10	45.83	0	0.00	45.60	10	2,058	0.49%
2019/08/29	2	46.58	0	0.00	46.40	2	2,011	0.10%
2019/08/28	7	47.27	31	47.88	47.30	-24	1,965	-1.22%
2019/08/27	19	47.03	17	47.79	48.10	2	1,869	0.11%
2019/08/26	11	44.07	5	44.05	44.00	6	1,735	0.35%
2019/08/23	25	45.56	11	45.83	45.35	14	1,688	0.83%
2019/08/22	5	46.08	32	45.37	46.35	-27	1,643	-1.64%
2019/08/21	19	44.57	15	44.36	44.80	4	1,537	0.26%
2019/08/20	28	44.34	26	43.72	44.70	2	1,452	0.14%
2019/08/19	12	41.52	16	41.57	41.90	-4	1,221	-0.33%
2019/08/16	22	39.98	15	39.99	40.40	7	1,134	0.62%
2019/08/14	7	38.45	1	38.85	37.85	6	1,028	0.58%
2019/08/13	21	37.17	21	37.09	38.25	0	984	0.00%
2019/08/12	5	36.97	3	37.00	37.20	2	973	0.21%
2019/08/08	1	35.00	0	0.00	35.10	1	919	0.11%
2019/08/07	0	0.00	3	34.25	34.30	-3	911	-0.33%
2019/08/06	0	0.00	1	33.35	33.80	-1	915	-0.11%
2019/08/02	0	0.00	1	34.15	34.35	-1	912	-0.11%
2019/07/30	2	36.80	0	0.00	34.95	2	904	0.22%
2019/07/26	1	37.00	0	0.00	36.95	1	887	0.11%
2019/07/25	1	37.15	1	37.60	36.90	0	898	0.00%
2019/07/24	0	0.00	4	36.84	37.00	-4	878	-0.46%
2019/07/22	1	36.35	0	0.00	36.45	1	857	0.12%
2019/07/17	1	35.85	0	0.00	36.10	1	843	0.12%
2019/07/16	9	36.89	10	36.78	36.15	-1	830	-0.12%
2019/07/11	2	34.90	0	0.00	34.65	2	747	0.27%
2019/07/10	0	0.00	3	34.58	34.70	-3	743	-0.40%
2019/07/09	3	34.25	0	0.00	34.25	3	735	0.41%
2019/07/08	0	0.00	3	35.00	34.55	-3	731	-0.41%
2019/07/05	2	34.05	2	34.08	34.50	0	701	0.00%
2019/07/04	1	33.95	0	0.00	33.90	1	691	0.14%
2019/07/02	3	33.83	2	34.10	34.00	1	678	0.15%
2019/06/27	1	33.25	3	33.27	33.15	-2	639	-0.31%
2019/06/26	3	33.25	1	32.90	33.40	2	619	0.32%
2019/06/25	6	33.00	6	33.15	33.25	0	612	0.00%
2019/06/24	15	33.39	13	33.73	33.25	2	597	0.33%
2019/06/20	1	32.20	0	0.00	32.35	1	512	0.20%
2019/06/19	3	31.88	3	32.17	32.20	0	510	0.00%
2019/06/18	4	32.75	2	32.40	31.85	2	500	0.40%
2019/06/17	1	30.75	3	30.93	31.10	-2	463	-0.43%
2019/06/14	0	0.00	2	31.00	30.85	-2	468	-0.43%
2019/06/12	1	31.40	0	0.00	31.20	1	487	0.21%
2019/06/03	2	28.95	0	0.00	29.00	2	488	0.41%
2019/05/30	0	0.00	1	28.50	28.90	-1	507	-0.20%
2019/05/22	0	0.00	1	30.05	30.00	-1	671	-0.15%
2019/05/20	1	30.35	0	0.00	30.05	1	740	0.13%
2019/05/17	1	31.10	0	0.00	30.55	1	748	0.13%
2019/05/14	0	0.00	7	28.89	29.70	-7	861	-0.81%
2019/05/03	1	31.85	0	0.00	32.20	1	933	0.11%
2019/05/02	9	32.53	12	32.42	32.70	-3	947	-0.32%
2019/04/30	3	30.45	4	30.58	30.45	-1	945	-0.11%
2019/04/29	4	30.80	5	31.70	30.65	-1	1,002	-0.10%
2019/04/24	5	32.80	6	32.96	32.40	-1	1,250	-0.08%
2019/04/22	0	0.00	2	33.15	33.20	-2	1,324	-0.15%
2019/04/18	1	33.90	0	0.00	33.05	1	1,338	0.07%
2019/04/10	3	34.80	0	0.00	34.65	3	1,410	0.21%
2019/04/03	2	34.15	0	0.00	34.15	2	1,472	0.14%
2019/03/29	0	0.00	2	34.30	34.25	-2	1,470	-0.14%
2019/03/28	0	0.00	2	34.20	34.10	-2	1,486	-0.13%
2019/03/27	0	0.00	1	33.85	33.90	-1	1,508	-0.07%
2019/03/25	2	33.00	2	33.08	33.00	0	1,547	0.00%
2019/03/22	2	33.85	0	0.00	33.85	2	1,556	0.13%
2019/03/20	3	34.10	3	34.25	34.00	0	1,638	0.00%
2019/03/19	2	34.10	0.3	34.10	34.10	1.7	1,801	0.09%
2019/03/18	3	34.00	4	33.91	33.95	-1	1,808	-0.06%
2019/03/14	0	34.65	1	34.55	34.60	-1	1,901	-0.05%
2019/03/13	2	35.25	2	35.40	35.25	0	1,985	0.00%
2019/03/12	4	35.64	4	35.68	35.30	0	2,209	0.00%
2019/03/11	10	36.08	2	35.28	35.75	8	2,228	0.36%
2019/03/07	2	36.38	2	36.25	36.00	0	2,353	0.00%
2019/03/05	2	37.45	2	37.55	37.35	0	2,570	0.00%
2019/03/04	19	37.93	21	37.94	37.90	-2	2,692	-0.07%
2019/02/26	4	37.31	0	0.00	36.80	4	2,641	0.15%
2019/02/25	1	37.40	3	37.80	37.25	-2	2,683	-0.07%
2019/02/22	5	37.37	5	37.14	36.70	0	2,667	0.00%
2019/02/21	1	36.85	3	36.88	37.00	-2	2,675	-0.07%
2019/02/20	1	36.65	1	36.90	36.70	0	2,678	0.00%
2019/02/19	8	37.33	6	37.51	36.70	2	2,688	0.07%
2019/02/14	2	37.58	2	38.18	36.60	0	2,683	0.00%
2019/02/13	2	36.58	0	0.00	36.35	2	2,608	0.08%
2019/02/12	1	36.10	3	36.42	36.30	-2	2,576	-0.08%
2019/01/30	1	34.45	1	34.60	34.40	0	2,554	0.00%
2019/01/25	1	35.15	1	35.25	34.95	0	2,603	0.00%
2019/01/23	3	35.17	4	35.44	34.90	-1	2,628	-0.04%
2019/01/22	2	35.25	2	35.08	34.90	0	2,613	0.00%
2019/01/21	11	36.05	12	36.20	35.70	-1	2,603	-0.04%
2019/01/18	17	35.88	14	35.87	35.70	3	2,556	0.12%
2019/01/17	0	0.00	3	35.28	34.60	-3	2,434	-0.12%
2019/01/16	2	35.80	2	35.90	35.10	0	2,417	0.00%
2019/01/15	5	34.63	4	34.74	35.20	1	2,336	0.04%
2019/01/11	7	33.90	7	33.40	33.40	0	2,274	0.00%
2019/01/07	0	0.00	1	33.70	33.45	-1	2,276	-0.04%
2019/01/04	2	33.65	1	33.05	32.90	1	2,294	0.04%
2019/01/02	2	33.45	2	33.55	33.55	0	2,326	0.00%
2018/12/28	13	33.37	11	33.41	33.25	2	2,346	0.09%
2018/12/27	5	32.57	5	32.43	32.25	0	2,334	0.00%
2018/12/26	0	0.00	1	32.85	31.70	-1	2,339	-0.04%
2018/12/25	5	32.30	6	32.03	32.10	-1	2,332	-0.04%
2018/12/20	0	0.00	2	31.40	31.95	-2	2,419	-0.08%
2018/12/19	4	33.83	0	0.00	33.15	4	2,446	0.16%
2018/12/13	17	36.41	17	36.49	35.80	0	2,446	0.00%
2018/12/12	17	37.41	19	37.95	37.10	-2	2,386	-0.08%
2018/12/11	0	0.00	1	34.80	34.80	-1	2,220	-0.05%
2018/12/10	5	34.45	3	35.18	34.30	2	2,221	0.09%
2018/12/07	4	36.31	5	36.44	36.00	-1	2,193	-0.05%
2018/12/06	10	37.76	9	37.34	35.10	1	2,121	0.05%
2018/12/05	20	39.19	13	38.70	38.95	7	2,034	0.34%
2018/12/04	1	35.75	4	35.76	36.30	-3	1,827	-0.16%
2018/11/30	32	36.25	30	35.22	35.00	2	1,745	0.11%
2018/11/29	0	0.00	5	35.70	35.30	-5	1,674	-0.30%
2018/11/28	40	35.56	41	35.41	35.30	-1	1,616	-0.06%
2018/11/27	23	32.58	23	32.37	33.75	0	1,451	0.00%
2018/11/26	0	0.00	1	30.90	30.70	-1	1,329	-0.08%
2018/11/22	1	31.95	1	31.50	29.70	0	1,358	0.00%
2018/11/20	0	0.00	1	30.25	30.00	-1	1,312	-0.08%
2018/11/19	0	0.00	2	30.25	30.25	-2	1,302	-0.15%
2018/11/16	3	30.00	0	0.00	29.95	3	1,295	0.23%
2018/11/15	10	30.29	6	30.35	30.00	4	1,279	0.31%
2018/11/06	8	30.23	8	30.32	27.85	0	1,292	0.00%
2018/11/02	1	28.90	1	29.45	28.50	0	1,342	0.00%
2018/11/01	2	28.10	2	28.55	28.35	0	1,338	0.00%
2018/10/24	1	28.40	1	28.55	27.70	0	1,399	0.00%
2018/10/22	4	29.40	0	0.00	29.60	4	1,451	0.28%
2018/10/19	2	28.13	4	28.23	28.90	-2	1,507	-0.13%
2018/10/17	2	29.75	2	29.40	29.25	0	1,610	0.00%
2018/10/12	2	27.88	2	28.03	28.05	0	1,687	0.00%
2018/10/11	0	0.00	15	27.00	27.00	-15	1,713	-0.88%
2018/10/09	4	30.48	4	30.80	30.00	0	1,792	0.00%
2018/10/08	2	33.05	1	33.85	32.70	1	1,957	0.05%
2018/10/05	1	34.25	2	34.83	33.85	-1	1,968	-0.05%
2018/10/04	4	38.45	4	37.65	37.50	0	1,969	0.00%
2018/10/02	2	38.90	1	39.20	38.60	1	2,079	0.05%
2018/09/28	12	38.77	1	38.45	38.50	11	2,183	0.50%
2018/09/27	5	39.63	3	39.60	38.20	2	2,335	0.09%
2018/09/26	1	39.10	4.2	39.04	38.30	-3.2	2,389	-0.13%
2018/09/25	8	38.97	5	38.61	39.65	3	2,624	0.11%
2018/09/20	1	36.10	2	36.30	35.30	-1	2,931	-0.03%
2018/09/17	2	37.20	0	0.00	37.25	2	3,406	0.06%
2018/09/11	3	35.45	3	35.75	36.20	0	4,084	0.00%
2018/09/07	2	38.30	4	38.05	37.40	-2	4,516	-0.04%
2018/09/04	0	0.00	2	41.00	40.90	-2	5,674	-0.04%
2018/08/29	2	42.13	1	42.00	41.10	1	6,392	0.02%
2018/08/28	1	40.60	1	41.20	40.35	0	6,415	0.00%
2018/08/27	3.2	40.51	3	39.98	40.90	0.2	6,494	0.00%
2018/08/17	3	42.83	1	41.45	41.30	2	7,777	0.03%
2018/08/15	2	40.80	0	0.00	40.80	2	7,961	0.03%
2018/08/14	1	39.85	11	39.41	40.85	-10	7,949	-0.13%
2018/08/13	5	39.82	6	40.38	39.40	-1	7,935	-0.01%
2018/08/10	22	44.08	40	44.92	42.00	-18	7,897	-0.23%
2018/08/09	24	46.19	27	45.99	45.80	-3	7,839	-0.04%
2018/08/06	9	47.54	10	47.81	47.30	-1	7,814	-0.01%
2018/08/03	8	47.49	8	47.66	48.15	0	7,840	0.00%
2018/08/02	19	47.48	7	48.10	47.10	12	7,831	0.15%
2018/08/01	3	49.12	6	49.08	48.90	-3	7,815	-0.04%
2018/07/31	3	48.50	8	48.46	48.40	-5	7,801	-0.06%
2018/07/30	10	50.06	10	49.87	48.60	0	7,792	0.00%
2018/07/27	11	50.70	12	50.78	50.90	-1	7,785	-0.01%
2018/07/26	17	50.54	15	50.91	49.90	2	7,776	0.03%
2018/07/25	0	0.00	2	49.65	50.30	-2	7,717	-0.03%
2018/07/24	3	50.33	2	50.08	49.75	1	7,694	0.01%
2018/07/23	12	47.41	4	48.36	48.10	8	7,619	0.10%
2018/07/20	9	49.74	6	49.02	48.60	3	7,595	0.04%
2018/07/19	2	49.40	4	48.78	49.80	-2	7,558	-0.03%
2018/07/18	0	0.00	1	49.30	49.20	-1	7,535	-0.01%
2018/07/17	26	52.48	12	51.74	50.90	14	7,498	0.19%
2018/07/16	49	53.30	39	53.42	53.50	10	7,432	0.13%
2018/07/13	4	50.70	4	50.70	50.10	0	7,316	0.00%
2018/07/12	8	49.83	7	49.98	50.50	1	7,303	0.01%
2018/07/11	10	50.17	14	50.54	49.60	-4	7,281	-0.05%
2018/07/10	1	50.40	4	50.20	51.00	-3	7,212	-0.04%
2018/07/09	7	49.89	7	50.30	49.50	0	7,168	0.00%
2018/07/06	15	49.45	2	48.35	51.10	13	7,143	0.18%
2018/07/05	15	49.56	20	49.70	50.30	-5	7,059	-0.07%
2018/07/04	6	52.33	11	52.24	52.20	-5	6,912	-0.07%
2018/07/03	30	56.79	35	56.75	54.10	-5	6,815	-0.07%
2018/07/02	32	55.43	26	55.79	55.80	6	6,538	0.09%
2018/06/29	68	57.19	104	56.85	55.40	-36	6,411	-0.56%	大賣/
2018/06/28	52	54.09	50	54.30	55.00	2	6,177	0.03%
2018/06/27	71	54.41	47	54.54	53.20	24	6,026	0.40%
2018/06/26	12	51.64	15	51.53	51.50	-3	5,837	-0.05%
2018/06/25	37	51.00	26	51.81	50.50	11	5,736	0.19%
2018/06/22	25	54.22	23	53.32	52.50	2	5,680	0.04%
2018/06/21	63	55.79	62	55.59	56.30	1	5,564	0.02%
2018/06/20	67	53.63	76	54.41	52.20	-9	5,338	-0.17%
2018/06/19	13	53.98	10	55.13	53.80	3	5,136	0.06%
2018/06/15	50	58.02	38	58.18	57.20	12	5,187	0.23%
2018/06/14	40	57.18	106	57.50	58.50	-66	4,883	-1.35%	大賣/
2018/06/13	90	57.14	101	56.55	53.20	-11	4,486	-0.25%	大賣/
2018/06/12	132.3	56.06	97	55.77	56.50	35.3	4,175	0.85%	大買/
2018/06/11	111	51.05	76	51.25	53.20	35	3,770	0.93%	大買/
2018/06/08	32	46.67	33	47.00	48.40	-1	3,522	-0.03%
2018/06/07	18	44.97	19	44.13	45.60	-1	3,275	-0.03%
2018/06/06	10	43.94	17	44.43	43.85	-7	3,170	-0.22%
2018/06/05	23	43.71	1	43.50	43.90	22	3,131	0.70%
2018/06/04	3	45.70	8	46.48	45.55	-5	3,106	-0.16%
2018/06/01	10	46.81	5	46.83	46.50	5	3,065	0.16%
2018/05/31	27	49.12	23	48.53	46.10	4	3,119	0.13%
2018/05/30	82	45.65	164	44.63	47.10	-82	2,874	-2.85%	大賣/
2018/05/29	22	46.65	5	44.32	43.90	17	2,552	0.67%
2018/05/28	5	42.69	22	43.80	43.85	-17	2,358	-0.72%
2018/05/25	173	41.92	134	42.00	40.95	39	2,209	1.77%	大買/大賣/
2018/05/24	33	41.07	24	40.84	41.70	9	2,033	0.44%
2018/05/23	7	37.78	9	36.72	37.95	-2	1,873	-0.11%
2018/05/22	2	36.70	0	0.00	36.05	2	1,871	0.11%
2018/05/21	5	36.60	5	36.72	37.20	0	1,899	0.00%
2018/05/18	2	36.05	2	36.20	36.10	0	1,925	0.00%
2018/05/16	2	37.45	0	0.00	37.10	2	1,993	0.10%
2018/05/15	2	37.73	0	0.00	37.80	2	2,038	0.10%
2018/05/14	6	37.10	0	0.00	36.80	6	2,101	0.29%
2018/05/11	3	38.80	9	38.16	37.20	-6	2,141	-0.28%
2018/05/10	5	36.20	6	35.63	37.20	-1	2,191	-0.05%
2018/05/08	12	35.35	12	35.18	35.20	0	2,601	0.00%
2018/05/07	10	34.83	12	34.93	34.75	-2	2,903	-0.07%
2018/05/04	0	0.00	5	34.03	34.25	-5	3,184	-0.16%
2018/05/03	2	35.60	4	34.80	33.70	-2	3,340	-0.06%
2018/05/02	5	36.44	1	37.30	36.40	4	3,482	0.11%
2018/04/30	6	36.87	5	37.44	37.00	1	3,608	0.03%
2018/04/27	8	36.85	10	36.79	37.00	-2	3,747	-0.05%
2018/04/26	26	36.84	22	37.54	36.00	4	3,777	0.11%
2018/04/25	3	36.62	3	37.27	37.90	0	3,797	0.00%
2018/04/24	9	37.06	11	37.39	37.20	-2	3,911	-0.05%
2018/04/23	12	39.23	7	39.27	38.50	5	3,928	0.13%
2018/04/20	5	40.20	10	40.19	39.85	-5	3,935	-0.13%
2018/04/19	9	40.84	20	41.00	40.75	-11	3,927	-0.28%
2018/04/18	10	37.73	11	37.69	38.70	-1	3,847	-0.03%
2018/04/17	4	36.71	0	0.00	36.50	4	3,837	0.10%
2018/04/16	3	38.23	0	0.00	38.05	3	3,854	0.08%
2018/04/13	0	0.00	12	38.83	38.80	-12	3,945	-0.30%
2018/04/12	2	38.68	3	38.33	38.50	-1	4,002	-0.02%
2018/04/11	9	39.69	0	0.00	39.65	9	4,144	0.22%
2018/04/10	2	40.98	0	0.00	40.35	2	4,193	0.05%
2018/04/03	12	41.09	5	41.11	40.95	7	4,431	0.16%
2018/03/31	19	40.88	0	0.00	41.20	19	4,816	0.39%
2018/03/30	5	41.01	6	41.90	40.85	-1	4,904	-0.02%
2018/03/29	1	41.00	1	41.05	41.40	0	4,974	0.00%
2018/03/28	8	41.75	8	41.89	41.35	0	5,094	0.00%
2018/03/27	4	41.60	4	42.20	41.60	0	5,175	0.00%
2018/03/26	1	40.90	1	41.00	41.20	0	5,342	0.00%
2018/03/23	8	40.59	0	0.00	40.65	8	5,561	0.14%
2018/03/22	13	42.70	9	42.74	41.95	4	5,565	0.07%
2018/03/21	27	45.31	26	44.66	43.60	1	5,554	0.02%
2018/03/20	2	42.20	2	42.50	43.00	0	5,452	0.00%
2018/03/19	2	42.30	4	42.58	41.80	-2	5,478	-0.04%
2018/03/16	8	42.74	0	0.00	42.50	8	5,526	0.14%
2018/03/15	4	42.39	0	0.00	42.65	4	5,672	0.07%
2018/03/14	2	42.00	2	42.40	42.10	0	5,723	0.00%
2018/03/13	8	42.50	6	42.63	42.00	2	5,841	0.03%
2018/03/09	6	41.27	1	42.45	41.45	5	5,804	0.09%
2018/03/08	9	42.19	14	41.86	41.70	-5	5,783	-0.09%
2018/03/07	11	42.17	10	42.70	41.10	1	5,746	0.02%
2018/03/06	61	44.25	63	43.77	43.20	-2	5,715	-0.03%
2018/03/05	7	41.74	13	41.49	41.45	-6	5,554	-0.11%
2018/03/02	4	40.68	2	40.30	40.30	2	5,488	0.04%
2018/03/01	1	40.85	0	0.00	41.00	1	5,495	0.02%
2018/02/27	1	40.40	2	41.60	40.35	-1	5,541	-0.02%
2018/02/26	6	41.17	5	40.80	40.90	1	5,558	0.02%
2018/02/23	2	41.10	5	41.10	41.10	-3	5,742	-0.05%
2018/02/21	0	0.00	4	41.20	40.30	-4	6,351	-0.06%
2018/02/12	4	38.60	5	38.75	38.65	-1	6,631	-0.02%
2018/02/09	5	36.44	1	37.75	37.50	4	6,645	0.06%
2018/02/08	1	38.80	1	39.90	39.15	0	6,637	0.00%
2018/02/07	4	40.29	0	0.00	38.85	4	6,614	0.06%
2018/02/06	19	38.92	7	39.29	38.30	12	6,578	0.18%
2018/02/05	4	41.95	7	42.26	42.50	-3	6,496	-0.05%
2018/02/02	6	44.43	2	44.50	43.75	4	6,467	0.06%
2018/02/01	25	47.63	40	46.69	45.60	-15	6,401	-0.23%
2018/01/31	6	46.04	24	47.09	47.10	-18	6,168	-0.29%
2018/01/30	30	48.31	16	47.64	46.60	14	5,992	0.23%
2018/01/29	9	45.13	28	46.78	47.85	-19	5,696	-0.33%
2018/01/26	25	43.91	21	44.13	43.50	4	5,462	0.07%
2018/01/25	8	44.41	12	44.72	41.80	-4	5,388	-0.07%
2018/01/24	28	43.77	11	43.50	44.60	17	5,370	0.32%
2018/01/23	3	43.67	21	44.81	45.25	-18	5,326	-0.34%
2018/01/22	6	39.93	5	40.30	41.15	1	5,353	0.02%
2018/01/18	14	40.66	16	40.80	40.15	-2	6,086	-0.03%
2018/01/17	1	39.30	1	38.70	39.15	0	6,095	0.00%
2018/01/16	3	40.15	4	40.00	39.70	-1	6,165	-0.02%
2018/01/15	3	39.47	1	39.55	39.45	2	6,166	0.03%
2018/01/12	6	39.95	2	39.95	39.95	4	6,189	0.06%
2018/01/11	1	39.80	0	0.00	39.50	1	6,285	0.02%
2018/01/10	1	39.80	2	39.38	39.15	-1	6,270	-0.02%
2018/01/09	15	40.99	21	40.97	40.15	-6	6,242	-0.10%
2018/01/08	18	45.28	12	43.93	43.85	6	6,153	0.10%
2018/01/05	26	45.29	22	44.87	45.30	4	6,100	0.07%
2018/01/04	5	42.90	10	43.22	43.30	-5	5,938	-0.08%
2018/01/03	20	44.45	21	44.53	44.10	-1	5,876	-0.02%
2018/01/02	23	44.28	9	44.09	43.80	14	5,769	0.24%